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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 97.13 | 97.81 | 96.00 | 96.28 | -0.84% | 21.06 | 2.41% |
| 2026-01-15 | 98.95 | 98.95 | 97.00 | 97.10 | -1.95% | 27.84 | 3.15% |
| 2026-01-14 | 100.18 | 100.21 | 99.00 | 99.03 | -1.15% | 26.10 | 2.90% |
| 2026-01-13 | 100.41 | 100.89 | 100.02 | 100.18 | -0.22% | 17.29 | 1.91% |
| 2026-01-12 | 100.44 | 100.59 | 100.00 | 100.40 | +0.28% | 16.16 | 1.79% |
| 2026-01-09 | 100.12 | 100.36 | 99.54 | 100.12 | 0.00% | 18.18 | 2.01% |
| 2026-01-08 | 100.30 | 100.45 | 100.04 | 100.12 | -0.18% | 13.20 | 1.46% |
| 2026-01-07 | 100.59 | 101.02 | 100.22 | 100.30 | -0.36% | 15.77 | 1.74% |
| 2026-01-06 | 100.58 | 100.73 | 100.13 | 100.66 | +0.08% | 15.30 | 1.69% |
| 2026-01-05 | 101.38 | 101.44 | 100.00 | 100.58 | -0.47% | 21.59 | 2.38% |
| 2025-12-31 | 100.35 | 101.13 | 100.35 | 101.05 | +0.70% | 10.79 | 1.19% |
| 2025-12-30 | 100.50 | 100.90 | 100.22 | 100.35 | -0.23% | 8.82 | 0.97% |
| 2025-12-29 | 100.76 | 101.59 | 100.25 | 100.58 | -0.26% | 17.94 | 1.97% |
| 2025-12-26 | 100.30 | 101.11 | 100.12 | 100.84 | +0.33% | 14.83 | 1.63% |
| 2025-12-25 | 101.40 | 101.47 | 100.35 | 100.51 | -0.99% | 17.75 | 1.95% |
| 2025-12-24 | 100.94 | 101.94 | 100.10 | 101.52 | +0.52% | 16.59 | 1.82% |
| 2025-12-23 | 101.00 | 101.29 | 100.82 | 100.99 | -0.17% | 12.89 | 1.41% |
| 2025-12-22 | 102.01 | 102.26 | 100.86 | 101.16 | -0.98% | 20.86 | 2.28% |
| 2025-12-19 | 102.01 | 102.43 | 101.86 | 102.16 | +0.26% | 9.01 | 0.98% |
| 2025-12-18 | 102.20 | 102.54 | 101.80 | 101.90 | -0.40% | 9.99 | 1.08% |