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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 71.42 | 71.42 | 69.74 | 69.99 | -2.45% | 2.91 | 1.56% |
| 2025-05-26 | 70.96 | 71.79 | 70.73 | 71.75 | +1.10% | 2.69 | 1.43% |
| 2025-05-23 | 72.41 | 72.94 | 70.97 | 70.97 | -1.73% | 3.55 | 1.87% |
| 2025-05-22 | 72.20 | 73.55 | 71.94 | 72.22 | -0.38% | 3.68 | 1.91% |
| 2025-05-21 | 74.19 | 74.31 | 72.02 | 72.50 | -2.18% | 4.20 | 2.19% |
| 2025-05-20 | 73.81 | 74.74 | 73.44 | 74.11 | +0.03% | 2.92 | 1.49% |
| 2025-05-19 | 73.89 | 74.47 | 72.93 | 74.09 | -0.50% | 3.16 | 1.62% |
| 2025-05-16 | 73.89 | 75.39 | 73.55 | 74.47 | +0.35% | 3.36 | 1.70% |
| 2025-05-15 | 76.91 | 77.14 | 74.20 | 74.21 | -3.86% | 4.90 | 2.47% |
| 2025-05-14 | 76.76 | 77.68 | 75.31 | 77.19 | +0.55% | 6.37 | 3.15% |
| 2025-05-13 | 77.65 | 78.07 | 76.38 | 76.76 | +0.27% | 5.84 | 2.86% |
| 2025-05-12 | 75.81 | 76.55 | 74.98 | 76.55 | +2.73% | 5.81 | 2.90% |
| 2025-05-09 | 76.63 | 76.63 | 74.29 | 74.51 | -2.93% | 7.45 | 3.76% |
| 2025-05-08 | 76.94 | 78.57 | 76.61 | 76.76 | -0.26% | 6.90 | 3.37% |
| 2025-05-07 | 77.53 | 78.66 | 76.12 | 76.96 | +0.24% | 9.12 | 4.46% |
| 2025-05-06 | 75.83 | 77.65 | 74.39 | 76.77 | +2.90% | 10.66 | 5.30% |