移远通信 sh.603236
74.96
+0.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.00 | 76.59 | 74.01 | 74.96 | +0.60% | 5.55 | 2.82% |
| 2026-05-21 | 74.47 | 78.10 | 74.45 | 74.51 | +0.69% | 9.63 | 4.83% |
| 2026-05-20 | 75.15 | 75.85 | 73.62 | 74.00 | -2.55% | 4.43 | 2.28% |
| 2026-05-19 | 75.60 | 76.15 | 73.72 | 75.94 | +1.66% | 4.42 | 2.25% |
| 2026-05-18 | 72.90 | 75.74 | 71.55 | 74.70 | +2.20% | 5.08 | 2.62% |
| 2026-05-15 | 73.61 | 74.99 | 72.60 | 73.09 | -0.56% | 4.57 | 2.38% |
| 2026-05-14 | 75.77 | 76.27 | 73.31 | 73.50 | -3.00% | 4.60 | 2.37% |
| 2026-05-13 | 73.00 | 76.14 | 72.74 | 75.77 | +2.56% | 5.77 | 2.96% |
| 2026-05-12 | 74.98 | 75.50 | 73.40 | 73.88 | -1.70% | 4.18 | 2.15% |
| 2026-05-11 | 76.38 | 76.56 | 74.85 | 75.16 | -0.74% | 5.01 | 2.54% |
| 2026-05-08 | 74.00 | 75.97 | 73.60 | 75.72 | +1.79% | 4.86 | 2.47% |
| 2026-05-07 | 73.80 | 74.44 | 72.99 | 74.39 | +1.63% | 3.98 | 2.06% |
| 2026-05-06 | 72.00 | 74.28 | 72.00 | 73.20 | +1.24% | 5.23 | 2.71% |
| 2026-04-30 | 73.06 | 73.35 | 71.85 | 72.30 | -1.46% | 4.33 | 2.28% |
| 2026-04-29 | 74.28 | 74.37 | 72.91 | 73.37 | -1.08% | 4.57 | 2.38% |
| 2026-04-28 | 73.79 | 74.99 | 73.40 | 74.17 | +0.19% | 4.46 | 2.30% |
| 2026-04-27 | 75.51 | 75.90 | 73.30 | 74.03 | -3.27% | 8.16 | 4.19% |
| 2026-04-24 | 79.60 | 79.60 | 76.53 | 76.53 | -10.00% | 14.18 | 7.03% |
| 2026-04-23 | 81.03 | 85.81 | 81.01 | 85.03 | +4.29% | 12.17 | 5.52% |
| 2026-04-22 | 78.00 | 82.29 | 77.80 | 81.53 | +3.93% | 7.85 | 3.70% |