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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 95.66 | 95.66 | 93.18 | 93.27 | -3.10% | 15.61 | 1.84% |
| 2026-03-20 | 98.34 | 98.39 | 96.13 | 96.25 | -2.37% | 14.21 | 1.62% |
| 2026-03-19 | 97.30 | 98.88 | 97.30 | 98.59 | +0.83% | 13.78 | 1.55% |
| 2026-03-18 | 97.73 | 97.91 | 96.91 | 97.78 | +0.04% | 7.01 | 0.80% |
| 2026-03-17 | 97.70 | 98.35 | 97.39 | 97.74 | +0.04% | 7.73 | 0.87% |
| 2026-03-16 | 97.89 | 98.78 | 97.60 | 97.70 | -0.19% | 12.48 | 1.41% |
| 2026-03-13 | 96.39 | 98.17 | 96.24 | 97.89 | +1.50% | 16.90 | 1.92% |
| 2026-03-12 | 96.66 | 96.99 | 96.25 | 96.44 | -0.16% | 7.30 | 0.84% |
| 2026-03-11 | 95.41 | 96.88 | 95.34 | 96.59 | +1.25% | 13.25 | 1.52% |
| 2026-03-10 | 95.16 | 95.42 | 94.53 | 95.40 | +0.20% | 7.95 | 0.93% |
| 2026-03-09 | 95.31 | 96.44 | 94.98 | 95.21 | -0.42% | 12.87 | 1.49% |
| 2026-03-06 | 95.17 | 95.91 | 94.95 | 95.61 | 0.00% | 7.40 | 0.86% |
| 2026-03-05 | 94.40 | 95.96 | 94.08 | 95.61 | +1.27% | 11.11 | 1.29% |
| 2026-03-04 | 95.60 | 95.61 | 93.72 | 94.41 | -1.28% | 12.65 | 1.49% |
| 2026-03-03 | 95.67 | 96.44 | 95.28 | 95.63 | +0.05% | 13.06 | 1.51% |
| 2026-03-02 | 93.90 | 95.96 | 93.70 | 95.58 | +1.35% | 15.00 | 1.75% |
| 2026-02-27 | 93.96 | 94.32 | 93.61 | 94.31 | +0.36% | 5.80 | 0.68% |
| 2026-02-26 | 94.28 | 94.53 | 93.41 | 93.97 | -0.28% | 7.20 | 0.85% |
| 2026-02-25 | 94.52 | 94.84 | 93.97 | 94.23 | -0.46% | 8.57 | 1.01% |
| 2026-02-24 | 93.00 | 94.80 | 92.77 | 94.67 | +2.22% | 11.67 | 1.37% |