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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 93.35 | 93.47 | 92.56 | 92.61 | -0.73% | 8.24 | 0.98% |
| 2026-02-12 | 94.19 | 94.28 | 93.10 | 93.29 | -0.91% | 8.02 | 0.95% |
| 2026-02-11 | 93.87 | 94.33 | 93.87 | 94.15 | +0.32% | 4.90 | 0.58% |
| 2026-02-10 | 94.20 | 94.57 | 93.51 | 93.85 | -0.41% | 11.42 | 1.35% |
| 2026-02-09 | 95.17 | 95.24 | 94.07 | 94.24 | -0.91% | 10.50 | 1.23% |
| 2026-02-06 | 95.52 | 95.75 | 94.83 | 95.11 | -0.26% | 7.74 | 0.90% |
| 2026-02-05 | 94.93 | 95.95 | 94.70 | 95.36 | +0.45% | 10.40 | 1.21% |
| 2026-02-04 | 92.01 | 95.00 | 91.98 | 94.93 | +3.11% | 18.27 | 2.16% |
| 2026-02-03 | 92.66 | 92.80 | 91.88 | 92.07 | -0.64% | 13.97 | 1.68% |
| 2026-02-02 | 93.10 | 93.42 | 91.51 | 92.66 | -3.86% | 29.73 | 3.56% |
| 2026-01-30 | 96.88 | 97.60 | 96.22 | 96.38 | -0.62% | 13.30 | 1.52% |
| 2026-01-29 | 95.34 | 97.00 | 94.71 | 96.98 | +1.34% | 20.06 | 2.32% |
| 2026-01-28 | 94.26 | 96.13 | 93.80 | 95.70 | +1.53% | 22.41 | 2.61% |
| 2026-01-27 | 94.82 | 95.09 | 94.25 | 94.26 | -0.57% | 14.09 | 1.65% |
| 2026-01-26 | 95.36 | 95.89 | 94.73 | 94.80 | -0.61% | 18.51 | 2.16% |
| 2026-01-23 | 96.41 | 96.41 | 95.24 | 95.38 | -0.90% | 15.08 | 1.75% |
| 2026-01-22 | 96.23 | 96.93 | 96.10 | 96.25 | +0.11% | 9.42 | 1.08% |
| 2026-01-21 | 97.10 | 97.10 | 96.00 | 96.14 | -1.21% | 12.87 | 1.48% |
| 2026-01-20 | 96.50 | 97.44 | 96.27 | 97.32 | +0.85% | 12.63 | 1.44% |
| 2026-01-19 | 96.28 | 96.75 | 95.75 | 96.50 | +0.23% | 11.94 | 1.37% |