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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 102.90 | 102.90 | 101.80 | 102.31 | -0.66% | 12.22 | 1.32% |
| 2025-12-16 | 102.80 | 103.25 | 102.11 | 102.99 | +0.18% | 11.19 | 1.21% |
| 2025-12-15 | 104.40 | 104.44 | 102.80 | 102.81 | -1.49% | 20.21 | 2.17% |
| 2025-12-12 | 104.31 | 104.48 | 103.92 | 104.36 | +0.05% | 16.60 | 1.77% |
| 2025-12-11 | 104.70 | 104.86 | 104.29 | 104.31 | -0.37% | 8.75 | 0.93% |
| 2025-12-10 | 104.77 | 105.00 | 104.46 | 104.70 | -0.21% | 7.02 | 0.74% |
| 2025-12-09 | 104.49 | 105.00 | 104.42 | 104.92 | +0.39% | 10.67 | 1.13% |
| 2025-12-08 | 105.47 | 105.60 | 104.42 | 104.51 | -0.91% | 20.38 | 2.15% |
| 2025-12-05 | 106.20 | 106.33 | 105.05 | 105.47 | -0.60% | 15.40 | 1.62% |
| 2025-12-04 | 106.68 | 106.94 | 105.92 | 106.11 | -0.50% | 12.49 | 1.30% |
| 2025-12-03 | 107.35 | 107.65 | 106.52 | 106.64 | -0.66% | 11.08 | 1.15% |
| 2025-12-02 | 106.87 | 107.60 | 106.78 | 107.35 | +0.28% | 11.24 | 1.16% |
| 2025-12-01 | 106.70 | 107.33 | 106.51 | 107.05 | -0.60% | 18.82 | 1.95% |
| 2025-11-28 | 108.04 | 108.40 | 107.61 | 107.70 | -0.51% | 8.59 | 0.88% |
| 2025-11-27 | 108.58 | 108.79 | 107.82 | 108.25 | -0.66% | 9.24 | 0.95% |
| 2025-11-26 | 108.60 | 109.61 | 108.32 | 108.97 | +0.29% | 10.68 | 1.09% |
| 2025-11-25 | 108.65 | 108.83 | 107.70 | 108.66 | -0.06% | 10.24 | 1.05% |
| 2025-11-24 | 108.48 | 109.20 | 107.50 | 108.72 | +0.22% | 14.68 | 1.50% |
| 2025-11-21 | 108.48 | 109.37 | 108.06 | 108.48 | -0.19% | 16.34 | 1.66% |
| 2025-11-20 | 107.61 | 109.28 | 107.61 | 108.69 | +0.74% | 15.58 | 1.59% |