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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 105.80 | 106.48 | 105.76 | 106.20 | +0.08% | 9.20 | 0.96% |
| 2025-10-21 | 107.11 | 107.47 | 105.71 | 106.12 | -1.54% | 21.43 | 2.24% |
| 2025-10-20 | 107.62 | 107.92 | 106.81 | 107.78 | -0.14% | 8.70 | 0.90% |
| 2025-10-17 | 107.61 | 108.36 | 107.47 | 107.93 | +0.11% | 13.26 | 1.36% |
| 2025-10-16 | 107.13 | 107.90 | 106.81 | 107.81 | +0.64% | 8.67 | 0.89% |
| 2025-10-15 | 107.21 | 107.91 | 106.68 | 107.12 | -0.45% | 9.02 | 0.93% |
| 2025-10-14 | 106.85 | 107.90 | 106.20 | 107.60 | +0.61% | 17.37 | 1.79% |
| 2025-10-13 | 106.20 | 107.44 | 105.68 | 106.95 | +0.34% | 14.72 | 1.53% |
| 2025-10-10 | 105.02 | 106.99 | 104.80 | 106.59 | +1.09% | 18.32 | 1.91% |
| 2025-10-09 | 104.16 | 105.68 | 103.80 | 105.44 | +0.73% | 14.26 | 1.51% |
| 2025-09-30 | 105.12 | 105.15 | 104.51 | 104.68 | -0.57% | 8.74 | 0.93% |
| 2025-09-29 | 105.60 | 105.79 | 104.31 | 105.28 | -0.49% | 12.79 | 1.35% |
| 2025-09-26 | 106.08 | 106.15 | 105.05 | 105.80 | -0.19% | 7.57 | 0.79% |
| 2025-09-25 | 106.41 | 106.66 | 105.68 | 106.00 | -0.49% | 7.32 | 0.77% |
| 2025-09-24 | 105.98 | 106.66 | 105.70 | 106.52 | +0.33% | 11.05 | 1.15% |
| 2025-09-23 | 104.80 | 106.21 | 104.50 | 106.17 | +1.13% | 13.08 | 1.37% |
| 2025-09-22 | 105.42 | 105.68 | 104.85 | 104.98 | -0.44% | 11.32 | 1.19% |
| 2025-09-19 | 104.98 | 105.50 | 104.90 | 105.44 | +0.48% | 9.27 | 0.98% |
| 2025-09-18 | 106.69 | 106.69 | 104.84 | 104.94 | -1.69% | 21.41 | 2.25% |
| 2025-09-17 | 107.00 | 107.28 | 106.51 | 106.74 | -0.24% | 10.08 | 1.05% |