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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 81.84 | 82.80 | 81.54 | 82.54 | +1.20% | 6.69 | 3.10% |
| 2025-06-24 | 78.39 | 82.05 | 78.21 | 81.56 | +4.69% | 9.29 | 4.36% |
| 2025-06-23 | 76.22 | 78.14 | 75.99 | 77.91 | +0.98% | 5.56 | 2.74% |
| 2025-06-20 | 80.10 | 80.40 | 76.97 | 77.15 | -3.89% | 6.84 | 3.34% |
| 2025-06-19 | 78.49 | 81.09 | 78.12 | 80.28 | +2.28% | 9.02 | 4.28% |
| 2025-06-18 | 77.23 | 79.10 | 76.36 | 78.49 | +1.26% | 5.35 | 2.61% |
| 2025-06-17 | 77.11 | 79.39 | 76.62 | 77.51 | +0.41% | 5.46 | 2.66% |
| 2025-06-16 | 76.65 | 78.99 | 76.65 | 77.19 | +0.77% | 5.03 | 2.46% |
| 2025-06-13 | 76.70 | 77.69 | 75.82 | 76.61 | -0.98% | 4.59 | 2.28% |
| 2025-06-12 | 77.22 | 79.40 | 77.06 | 77.36 | -0.51% | 6.15 | 2.99% |
| 2025-06-11 | 74.51 | 79.10 | 74.33 | 77.76 | +4.45% | 9.05 | 4.46% |
| 2025-06-10 | 76.19 | 76.33 | 73.72 | 74.45 | -2.62% | 5.87 | 2.99% |
| 2025-06-09 | 76.78 | 78.31 | 76.02 | 76.45 | -0.43% | 6.59 | 3.25% |
| 2025-06-06 | 74.94 | 77.21 | 73.95 | 76.78 | +2.39% | 7.62 | 3.81% |
| 2025-06-05 | 71.29 | 75.09 | 71.02 | 74.98 | +4.70% | 6.74 | 3.49% |
| 2025-06-04 | 71.28 | 72.44 | 71.14 | 71.62 | +1.08% | 2.76 | 1.46% |
| 2025-06-03 | 69.92 | 72.08 | 69.64 | 70.85 | +1.10% | 3.90 | 2.07% |
| 2025-05-30 | 71.12 | 71.22 | 69.62 | 70.08 | -1.90% | 3.02 | 1.63% |
| 2025-05-29 | 70.53 | 71.74 | 70.23 | 71.44 | +1.68% | 3.69 | 1.96% |
| 2025-05-28 | 70.18 | 71.07 | 70.11 | 70.26 | +0.38% | 2.37 | 1.27% |