中国移动 sh.600941
95.98
-0.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 108.77 | 109.13 | 108.19 | 109.07 | +0.31% | 14.34 | 1.43% |
| 2025-07-21 | 108.95 | 109.14 | 108.62 | 108.73 | -0.38% | 11.75 | 1.17% |
| 2025-07-18 | 109.22 | 109.39 | 108.82 | 109.14 | -0.06% | 11.76 | 1.17% |
| 2025-07-17 | 110.32 | 110.69 | 109.04 | 109.21 | -1.05% | 13.13 | 1.30% |
| 2025-07-16 | 109.86 | 110.74 | 109.86 | 110.37 | +0.47% | 7.09 | 0.69% |
| 2025-07-15 | 110.44 | 110.85 | 109.66 | 109.85 | -0.67% | 7.35 | 0.72% |
| 2025-07-14 | 110.23 | 111.07 | 110.06 | 110.60 | +0.37% | 6.25 | 0.61% |
| 2025-07-11 | 109.79 | 111.39 | 109.47 | 110.19 | +0.32% | 13.27 | 1.30% |
| 2025-07-10 | 110.93 | 111.38 | 109.60 | 109.83 | -0.99% | 11.54 | 1.13% |
| 2025-07-09 | 109.39 | 111.94 | 109.26 | 110.93 | +1.40% | 18.18 | 1.77% |
| 2025-07-08 | 109.68 | 109.94 | 108.99 | 109.39 | -0.26% | 9.55 | 0.94% |
| 2025-07-07 | 109.25 | 109.84 | 108.64 | 109.68 | +0.31% | 7.43 | 0.73% |
| 2025-07-04 | 108.56 | 109.39 | 108.48 | 109.34 | +0.62% | 6.59 | 0.65% |
| 2025-07-03 | 109.35 | 109.55 | 108.47 | 108.66 | -0.62% | 10.78 | 1.07% |
| 2025-07-02 | 109.93 | 110.29 | 109.32 | 109.34 | -0.60% | 6.67 | 0.66% |
| 2025-07-01 | 109.93 | 110.36 | 109.54 | 109.99 | +0.01% | 5.62 | 0.55% |
| 2025-06-30 | 109.05 | 110.52 | 109.03 | 109.98 | +0.34% | 9.16 | 0.90% |
| 2025-06-27 | 110.61 | 111.67 | 109.35 | 109.61 | -0.99% | 11.87 | 1.17% |
| 2025-06-26 | 110.13 | 111.31 | 110.03 | 110.70 | +0.43% | 9.86 | 0.97% |
| 2025-06-25 | 109.81 | 110.50 | 109.51 | 110.22 | +0.11% | 10.40 | 1.02% |