移远通信 sh.603236
76.80
+2.45%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 92.39 | 93.98 | 90.65 | 93.91 | +1.70% | 12.37 | 5.10% |
| 2025-08-19 | 87.22 | 93.93 | 87.22 | 92.34 | +5.53% | 16.32 | 6.85% |
| 2025-08-18 | 85.48 | 89.04 | 85.37 | 87.50 | +2.02% | 12.22 | 5.31% |
| 2025-08-15 | 86.85 | 86.85 | 83.81 | 85.77 | +0.08% | 10.62 | 4.72% |
| 2025-08-14 | 86.37 | 87.14 | 85.42 | 85.70 | -0.77% | 7.48 | 3.30% |
| 2025-08-13 | 85.67 | 86.56 | 84.87 | 86.37 | +1.31% | 8.30 | 3.68% |
| 2025-08-12 | 84.25 | 85.44 | 83.46 | 85.25 | +1.13% | 7.14 | 3.21% |
| 2025-08-11 | 82.89 | 85.15 | 82.78 | 84.30 | +1.51% | 6.82 | 3.08% |
| 2025-08-08 | 83.86 | 84.32 | 82.60 | 83.04 | -0.94% | 5.49 | 2.51% |
| 2025-08-07 | 84.48 | 85.10 | 83.33 | 83.83 | -0.51% | 7.11 | 3.21% |
| 2025-08-06 | 83.65 | 85.56 | 83.65 | 84.26 | +0.20% | 8.77 | 3.96% |
| 2025-08-05 | 81.90 | 84.95 | 81.39 | 84.09 | +2.80% | 11.18 | 5.10% |
| 2025-08-04 | 81.09 | 82.86 | 80.99 | 81.80 | -0.27% | 5.22 | 2.42% |
| 2025-08-01 | 81.55 | 83.88 | 80.70 | 82.02 | +1.17% | 9.42 | 4.36% |
| 2025-07-31 | 80.72 | 84.51 | 80.46 | 81.07 | +0.53% | 12.92 | 5.92% |
| 2025-07-30 | 81.47 | 81.69 | 80.15 | 80.65 | -1.46% | 5.05 | 2.38% |
| 2025-07-29 | 81.24 | 82.18 | 80.02 | 81.84 | +0.29% | 6.23 | 2.92% |
| 2025-07-28 | 81.09 | 82.14 | 80.14 | 81.60 | +1.22% | 6.84 | 3.21% |
| 2025-07-25 | 79.83 | 81.07 | 79.44 | 80.62 | +1.06% | 5.01 | 2.38% |
| 2025-07-24 | 79.83 | 80.16 | 79.36 | 79.77 | -0.07% | 5.23 | 2.50% |