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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 78.00 | 82.29 | 77.80 | 81.53 | +3.93% | 7.85 | 3.70% |
| 2026-04-21 | 79.06 | 79.36 | 77.11 | 78.45 | -0.70% | 3.95 | 1.94% |
| 2026-04-20 | 77.05 | 79.47 | 76.90 | 79.00 | +2.60% | 6.25 | 3.04% |
| 2026-04-17 | 77.54 | 77.54 | 76.54 | 77.00 | -0.93% | 3.40 | 1.69% |
| 2026-04-16 | 76.81 | 77.97 | 76.30 | 77.72 | +1.28% | 3.57 | 1.76% |
| 2026-04-15 | 78.28 | 78.88 | 76.25 | 76.74 | -1.55% | 3.90 | 1.93% |
| 2026-04-14 | 76.90 | 78.38 | 76.88 | 77.95 | +2.42% | 4.76 | 2.34% |
| 2026-04-13 | 76.05 | 77.22 | 75.91 | 76.11 | -1.44% | 3.45 | 1.72% |
| 2026-04-10 | 76.54 | 78.44 | 76.52 | 77.22 | +1.78% | 4.85 | 2.39% |
| 2026-04-09 | 75.70 | 76.27 | 74.74 | 75.87 | -0.76% | 3.32 | 1.68% |
| 2026-04-08 | 73.88 | 76.54 | 73.88 | 76.45 | +5.33% | 5.68 | 2.88% |
| 2026-04-07 | 73.50 | 74.55 | 71.90 | 72.58 | -1.24% | 3.09 | 1.62% |
| 2026-04-03 | 72.33 | 74.81 | 72.00 | 73.49 | +1.60% | 3.83 | 1.99% |
| 2026-04-02 | 74.20 | 74.50 | 71.92 | 72.33 | -3.21% | 3.46 | 1.81% |
| 2026-04-01 | 76.00 | 76.00 | 74.10 | 74.73 | +0.71% | 4.03 | 2.06% |
| 2026-03-31 | 72.60 | 76.00 | 72.17 | 74.20 | +2.20% | 5.23 | 2.69% |
| 2026-03-30 | 71.60 | 72.88 | 71.05 | 72.60 | -0.34% | 2.68 | 1.43% |
| 2026-03-27 | 71.70 | 73.60 | 71.67 | 72.85 | +0.26% | 2.46 | 1.29% |
| 2026-03-26 | 74.75 | 74.82 | 72.57 | 72.66 | -3.12% | 2.72 | 1.41% |
| 2026-03-25 | 73.80 | 75.48 | 73.80 | 75.00 | +2.07% | 3.53 | 1.80% |