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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 86.27 | 86.30 | 84.19 | 84.66 | -0.92% | 4.44 | 2.00% |
| 2026-02-13 | 86.11 | 86.68 | 85.38 | 85.45 | -0.78% | 4.64 | 2.06% |
| 2026-02-12 | 86.50 | 86.70 | 85.01 | 86.12 | -0.28% | 5.65 | 2.51% |
| 2026-02-11 | 87.41 | 88.39 | 86.26 | 86.36 | +1.12% | 7.65 | 3.34% |
| 2026-02-10 | 85.53 | 86.58 | 85.07 | 85.40 | -0.36% | 4.32 | 1.93% |
| 2026-02-09 | 84.41 | 85.98 | 83.00 | 85.71 | -0.55% | 8.18 | 3.69% |
| 2026-02-06 | 86.40 | 87.39 | 85.36 | 86.18 | -1.11% | 3.85 | 1.70% |
| 2026-02-05 | 87.40 | 88.00 | 86.86 | 87.15 | -1.00% | 3.36 | 1.47% |
| 2026-02-04 | 88.10 | 88.66 | 86.83 | 88.03 | -0.82% | 4.60 | 2.01% |
| 2026-02-03 | 89.01 | 89.01 | 85.98 | 88.76 | +1.09% | 7.40 | 3.22% |
| 2026-02-02 | 88.00 | 90.34 | 87.01 | 87.80 | -4.85% | 8.81 | 3.79% |
| 2026-01-30 | 92.42 | 93.57 | 90.50 | 92.28 | -0.49% | 5.78 | 2.39% |
| 2026-01-29 | 94.68 | 96.18 | 92.60 | 92.73 | -3.00% | 7.13 | 2.89% |
| 2026-01-28 | 96.60 | 97.40 | 94.86 | 95.60 | -1.07% | 5.55 | 2.22% |
| 2026-01-27 | 95.13 | 97.00 | 93.73 | 96.63 | +1.19% | 6.21 | 2.48% |
| 2026-01-26 | 99.58 | 99.75 | 95.15 | 95.49 | -4.27% | 9.42 | 3.73% |
| 2026-01-23 | 96.90 | 100.21 | 96.55 | 99.75 | +3.49% | 11.20 | 4.35% |
| 2026-01-22 | 99.90 | 100.50 | 96.00 | 96.39 | -3.60% | 11.90 | 4.66% |
| 2026-01-21 | 97.80 | 100.20 | 96.88 | 99.99 | +1.65% | 8.18 | 3.16% |
| 2026-01-20 | 99.32 | 99.90 | 96.70 | 98.37 | -0.56% | 7.00 | 2.73% |