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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 107.22 | 107.61 | 106.97 | 107.00 | -0.36% | 9.40 | 0.97% |
| 2025-09-15 | 108.90 | 108.90 | 107.03 | 107.39 | -0.33% | 10.43 | 1.07% |
| 2025-09-12 | 108.19 | 108.51 | 107.53 | 107.75 | -0.51% | 11.00 | 1.13% |
| 2025-09-11 | 108.26 | 108.47 | 107.54 | 108.30 | -0.16% | 13.94 | 1.43% |
| 2025-09-10 | 107.06 | 109.00 | 106.75 | 108.47 | +1.37% | 15.86 | 1.62% |
| 2025-09-09 | 108.00 | 108.25 | 106.84 | 107.00 | -1.03% | 11.10 | 1.15% |
| 2025-09-08 | 106.54 | 108.39 | 106.03 | 108.11 | +1.47% | 20.04 | 2.06% |
| 2025-09-05 | 106.49 | 106.70 | 105.80 | 106.54 | -0.20% | 11.04 | 1.15% |
| 2025-09-04 | 107.19 | 107.19 | 105.50 | 106.75 | -0.60% | 16.50 | 1.72% |
| 2025-09-03 | 108.00 | 108.00 | 107.00 | 107.39 | -0.47% | 12.41 | 1.28% |
| 2025-09-02 | 106.99 | 108.09 | 106.51 | 107.90 | +0.85% | 20.76 | 2.14% |
| 2025-09-01 | 107.46 | 107.50 | 106.60 | 106.99 | -0.01% | 13.13 | 1.36% |
| 2025-08-29 | 106.51 | 107.48 | 106.18 | 107.00 | +0.49% | 17.83 | 1.80% |
| 2025-08-28 | 106.51 | 106.79 | 105.83 | 106.48 | +0.16% | 14.23 | 1.45% |
| 2025-08-27 | 107.31 | 107.68 | 106.27 | 106.32 | -0.75% | 16.34 | 1.65% |
| 2025-08-26 | 107.56 | 107.58 | 106.98 | 107.12 | -0.43% | 12.41 | 1.25% |
| 2025-08-25 | 107.10 | 107.66 | 106.40 | 107.58 | +0.50% | 19.34 | 1.96% |
| 2025-08-22 | 106.52 | 107.09 | 106.11 | 107.04 | +0.48% | 18.42 | 1.87% |
| 2025-08-21 | 105.12 | 106.57 | 104.84 | 106.53 | +1.24% | 23.19 | 2.37% |
| 2025-08-20 | 104.71 | 105.24 | 103.89 | 105.23 | +0.64% | 23.03 | 2.39% |