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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 79.90 | 80.70 | 79.29 | 79.83 | -0.95% | 5.48 | 2.61% |
| 2025-07-22 | 82.59 | 82.67 | 79.80 | 80.60 | -2.41% | 8.48 | 3.98% |
| 2025-07-21 | 82.39 | 83.72 | 82.09 | 82.59 | -0.12% | 5.56 | 2.55% |
| 2025-07-18 | 83.76 | 84.89 | 82.42 | 82.69 | -0.93% | 6.18 | 2.82% |
| 2025-07-17 | 82.17 | 84.26 | 81.85 | 83.46 | +1.33% | 6.32 | 2.89% |
| 2025-07-16 | 82.42 | 84.23 | 82.04 | 82.37 | -0.06% | 6.34 | 2.90% |
| 2025-07-15 | 81.59 | 83.31 | 81.48 | 82.42 | +0.72% | 7.52 | 3.47% |
| 2025-07-14 | 81.21 | 83.52 | 81.21 | 81.83 | +0.07% | 6.22 | 2.87% |
| 2025-07-11 | 86.07 | 86.07 | 80.70 | 81.77 | -4.23% | 13.05 | 6.06% |
| 2025-07-10 | 85.57 | 86.35 | 84.08 | 85.38 | -0.60% | 4.68 | 2.09% |
| 2025-07-09 | 85.56 | 86.49 | 84.78 | 85.90 | -0.32% | 5.44 | 2.42% |
| 2025-07-08 | 82.58 | 86.35 | 82.58 | 86.18 | +4.73% | 8.70 | 3.89% |
| 2025-07-07 | 83.21 | 84.36 | 81.55 | 82.29 | -2.22% | 5.24 | 2.42% |
| 2025-07-04 | 84.91 | 85.57 | 83.81 | 84.16 | -1.31% | 5.57 | 2.51% |
| 2025-07-03 | 83.38 | 85.48 | 83.27 | 85.27 | +2.40% | 6.54 | 2.94% |
| 2025-07-02 | 86.56 | 86.57 | 82.54 | 83.27 | -4.88% | 8.74 | 3.95% |
| 2025-07-01 | 85.51 | 88.31 | 84.48 | 87.54 | +2.54% | 9.48 | 4.16% |
| 2025-06-30 | 82.62 | 85.86 | 81.92 | 85.37 | +4.03% | 8.66 | 3.93% |
| 2025-06-27 | 81.10 | 82.96 | 80.15 | 82.07 | +1.15% | 5.50 | 2.55% |
| 2025-06-26 | 81.89 | 83.27 | 80.98 | 81.13 | -1.70% | 7.15 | 3.32% |