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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 73.99 | 74.10 | 71.69 | 73.48 | +0.77% | 3.65 | 1.92% |
| 2026-03-23 | 74.66 | 75.40 | 72.20 | 72.92 | -4.69% | 4.79 | 2.48% |
| 2026-03-20 | 76.93 | 78.00 | 76.51 | 76.51 | -0.38% | 3.46 | 1.71% |
| 2026-03-19 | 77.48 | 77.88 | 76.58 | 76.80 | -2.31% | 3.24 | 1.60% |
| 2026-03-18 | 78.80 | 79.58 | 76.92 | 78.62 | -0.33% | 4.28 | 2.10% |
| 2026-03-17 | 79.70 | 80.98 | 78.70 | 78.88 | -0.64% | 4.31 | 2.07% |
| 2026-03-16 | 78.79 | 79.43 | 76.76 | 79.39 | +0.52% | 3.61 | 1.77% |
| 2026-03-13 | 78.78 | 79.68 | 78.36 | 78.98 | -0.32% | 3.29 | 1.59% |
| 2026-03-12 | 80.58 | 81.01 | 79.00 | 79.23 | -2.05% | 3.94 | 1.89% |
| 2026-03-11 | 81.70 | 82.28 | 80.83 | 80.89 | -1.08% | 3.76 | 1.76% |
| 2026-03-10 | 82.50 | 82.79 | 80.80 | 81.77 | +1.08% | 4.74 | 2.22% |
| 2026-03-09 | 80.16 | 81.54 | 77.80 | 80.90 | -1.11% | 5.30 | 2.56% |
| 2026-03-06 | 79.02 | 82.79 | 78.86 | 81.81 | +3.26% | 5.15 | 2.43% |
| 2026-03-05 | 80.00 | 80.50 | 78.90 | 79.23 | +0.61% | 3.94 | 1.89% |
| 2026-03-04 | 79.00 | 81.24 | 78.50 | 78.75 | -1.12% | 4.51 | 2.16% |
| 2026-03-03 | 83.69 | 84.70 | 79.58 | 79.64 | -4.84% | 7.18 | 3.37% |
| 2026-03-02 | 84.98 | 85.28 | 83.21 | 83.69 | -3.15% | 7.30 | 3.32% |
| 2026-02-27 | 86.40 | 87.42 | 85.07 | 86.41 | -0.62% | 5.29 | 2.35% |
| 2026-02-26 | 84.91 | 86.96 | 84.29 | 86.95 | +2.40% | 7.03 | 3.13% |
| 2026-02-25 | 85.00 | 85.29 | 84.24 | 84.91 | +0.30% | 4.60 | 2.08% |