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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.96 | 96.74 | 93.96 | 96.66 | +3.60% | 22.15 | 2.57% |
| 2026-04-20 | 93.31 | 93.38 | 93.20 | 93.30 | -0.18% | 4.97 | 0.59% |
| 2026-04-17 | 93.66 | 93.66 | 93.31 | 93.47 | -0.20% | 5.64 | 0.67% |
| 2026-04-16 | 93.69 | 93.97 | 93.58 | 93.66 | -0.05% | 5.46 | 0.64% |
| 2026-04-15 | 93.50 | 93.88 | 93.41 | 93.71 | +0.17% | 7.25 | 0.86% |
| 2026-04-14 | 93.60 | 93.97 | 93.31 | 93.55 | -0.12% | 5.95 | 0.70% |
| 2026-04-13 | 93.77 | 93.83 | 93.46 | 93.66 | -0.36% | 5.28 | 0.62% |
| 2026-04-10 | 93.65 | 94.20 | 93.49 | 94.00 | +0.38% | 6.76 | 0.80% |
| 2026-04-09 | 93.75 | 93.78 | 93.36 | 93.64 | -0.37% | 4.94 | 0.59% |
| 2026-04-08 | 93.51 | 93.99 | 93.41 | 93.99 | +0.65% | 7.17 | 0.85% |
| 2026-04-07 | 93.03 | 93.53 | 92.94 | 93.38 | +0.39% | 5.10 | 0.61% |
| 2026-04-03 | 93.29 | 93.49 | 92.69 | 93.02 | -0.28% | 6.58 | 0.78% |
| 2026-04-02 | 93.83 | 93.83 | 93.00 | 93.28 | -0.61% | 5.70 | 0.68% |
| 2026-04-01 | 94.15 | 94.32 | 93.58 | 93.85 | +0.06% | 7.03 | 0.83% |
| 2026-03-31 | 93.40 | 94.49 | 93.21 | 93.79 | +0.42% | 8.23 | 0.97% |
| 2026-03-30 | 93.00 | 93.53 | 92.29 | 93.40 | -0.02% | 8.80 | 1.05% |
| 2026-03-27 | 93.19 | 93.58 | 93.02 | 93.42 | -0.48% | 6.95 | 0.83% |
| 2026-03-26 | 93.80 | 94.29 | 93.30 | 93.87 | +0.02% | 6.91 | 0.82% |
| 2026-03-25 | 93.20 | 94.15 | 93.18 | 93.85 | -0.03% | 7.77 | 0.92% |
| 2026-03-24 | 93.71 | 94.50 | 93.37 | 93.88 | +0.65% | 9.52 | 1.12% |