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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 109.93 | 110.58 | 109.80 | 110.11 | +0.16% | 9.23 | 0.91% |
| 2025-06-23 | 110.91 | 112.07 | 109.44 | 109.93 | -1.39% | 10.91 | 1.07% |
| 2025-06-20 | 109.95 | 111.74 | 109.83 | 111.49 | +1.23% | 9.75 | 0.95% |
| 2025-06-19 | 110.09 | 110.34 | 108.82 | 110.13 | -0.05% | 7.86 | 0.78% |
| 2025-06-18 | 110.29 | 110.40 | 109.64 | 110.19 | -0.12% | 5.41 | 0.53% |
| 2025-06-17 | 110.50 | 110.71 | 109.42 | 110.32 | -0.14% | 5.30 | 0.52% |
| 2025-06-16 | 109.66 | 110.66 | 109.66 | 110.48 | +0.75% | 7.45 | 0.73% |
| 2025-06-13 | 109.10 | 110.19 | 109.10 | 109.66 | +0.52% | 9.08 | 0.90% |
| 2025-06-12 | 110.77 | 110.98 | 109.01 | 109.09 | -1.52% | 11.86 | 1.17% |
| 2025-06-11 | 110.72 | 111.08 | 110.42 | 110.77 | +0.04% | 6.92 | 0.68% |
| 2025-06-10 | 111.71 | 112.13 | 110.66 | 110.72 | -0.88% | 10.64 | 1.04% |
| 2025-06-09 | 113.84 | 114.41 | 111.54 | 111.71 | -1.96% | 11.85 | 1.14% |
| 2025-06-06 | 113.74 | 114.08 | 112.52 | 113.95 | +0.56% | 8.14 | 0.78% |
| 2025-06-05 | 112.63 | 113.72 | 112.00 | 113.31 | +0.53% | 9.30 | 0.87% |
| 2025-06-04 | 112.69 | 113.05 | 112.36 | 112.72 | -0.04% | 9.36 | 0.88% |
| 2025-06-03 | 111.47 | 112.84 | 111.28 | 112.77 | +0.73% | 10.30 | 0.97% |
| 2025-05-30 | 110.13 | 112.11 | 109.92 | 111.95 | +1.64% | 10.28 | 0.98% |
| 2025-05-29 | 110.05 | 110.39 | 109.69 | 110.14 | +0.08% | 5.85 | 0.56% |
| 2025-05-28 | 110.94 | 111.51 | 109.84 | 110.05 | -0.91% | 6.52 | 0.63% |
| 2025-05-27 | 109.77 | 111.34 | 109.59 | 111.06 | +1.13% | 9.56 | 0.92% |