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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 107.79 | 108.13 | 107.47 | 107.89 | +0.07% | 8.32 | 0.85% |
| 2025-11-18 | 106.53 | 107.88 | 106.31 | 107.81 | +1.10% | 12.28 | 1.27% |
| 2025-11-17 | 107.05 | 107.21 | 106.15 | 106.64 | -0.53% | 9.84 | 1.02% |
| 2025-11-14 | 107.34 | 108.00 | 107.16 | 107.21 | -0.11% | 9.19 | 0.95% |
| 2025-11-13 | 108.58 | 108.93 | 106.75 | 107.33 | -1.16% | 15.41 | 1.59% |
| 2025-11-12 | 107.90 | 108.98 | 107.90 | 108.59 | +0.73% | 14.23 | 1.45% |
| 2025-11-11 | 107.86 | 108.00 | 107.44 | 107.80 | +0.06% | 7.37 | 0.76% |
| 2025-11-10 | 107.30 | 107.84 | 106.88 | 107.74 | +0.18% | 7.32 | 0.75% |
| 2025-11-07 | 107.00 | 107.77 | 107.00 | 107.55 | +0.35% | 5.87 | 0.60% |
| 2025-11-06 | 107.21 | 107.57 | 106.71 | 107.18 | -0.02% | 6.49 | 0.67% |
| 2025-11-05 | 107.55 | 108.05 | 107.05 | 107.20 | -0.43% | 7.01 | 0.72% |
| 2025-11-04 | 106.63 | 107.99 | 106.30 | 107.66 | +0.98% | 16.16 | 1.67% |
| 2025-11-03 | 105.70 | 106.75 | 105.50 | 106.62 | +0.78% | 11.60 | 1.21% |
| 2025-10-31 | 106.45 | 106.68 | 105.12 | 105.79 | -0.61% | 15.11 | 1.58% |
| 2025-10-30 | 106.09 | 107.16 | 105.92 | 106.44 | +0.44% | 11.44 | 1.19% |
| 2025-10-29 | 106.61 | 106.69 | 105.90 | 105.97 | -0.65% | 9.60 | 1.00% |
| 2025-10-28 | 106.85 | 107.04 | 106.46 | 106.66 | -0.04% | 6.53 | 0.68% |
| 2025-10-27 | 106.71 | 107.70 | 106.39 | 106.70 | -0.16% | 11.70 | 1.21% |
| 2025-10-24 | 106.70 | 107.30 | 106.59 | 106.87 | +0.17% | 8.40 | 0.87% |
| 2025-10-23 | 106.00 | 106.86 | 106.00 | 106.69 | +0.46% | 8.63 | 0.90% |