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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 100.50 | 101.00 | 98.69 | 98.92 | -2.23% | 8.67 | 3.34% |
| 2026-01-16 | 102.00 | 102.56 | 100.10 | 101.18 | -0.78% | 9.14 | 3.46% |
| 2026-01-15 | 100.90 | 102.43 | 100.37 | 101.98 | -0.32% | 7.28 | 2.74% |
| 2026-01-14 | 101.81 | 105.75 | 100.78 | 102.31 | +0.49% | 14.55 | 5.38% |
| 2026-01-13 | 106.00 | 106.04 | 100.80 | 101.81 | -4.46% | 13.32 | 4.96% |
| 2026-01-12 | 103.71 | 107.04 | 101.80 | 106.56 | +4.76% | 15.50 | 5.66% |
| 2026-01-09 | 99.30 | 103.28 | 98.56 | 101.72 | +1.97% | 12.13 | 4.57% |
| 2026-01-08 | 99.47 | 101.44 | 98.21 | 99.75 | +0.62% | 8.77 | 3.37% |
| 2026-01-07 | 99.00 | 100.65 | 98.20 | 99.14 | -0.43% | 8.36 | 3.21% |
| 2026-01-06 | 100.55 | 100.89 | 98.33 | 99.57 | -0.55% | 10.16 | 3.90% |
| 2026-01-05 | 95.58 | 100.60 | 95.48 | 100.12 | +4.94% | 14.64 | 5.64% |
| 2025-12-31 | 94.75 | 96.96 | 92.92 | 95.41 | +1.38% | 10.69 | 4.30% |
| 2025-12-30 | 92.69 | 95.20 | 92.60 | 94.11 | +0.77% | 5.47 | 2.22% |
| 2025-12-29 | 93.96 | 94.95 | 93.08 | 93.39 | -1.11% | 5.40 | 2.20% |
| 2025-12-26 | 95.33 | 95.78 | 93.77 | 94.44 | -0.92% | 5.86 | 2.37% |
| 2025-12-25 | 94.69 | 96.30 | 93.94 | 95.32 | +0.37% | 6.49 | 2.61% |
| 2025-12-24 | 92.80 | 95.02 | 92.30 | 94.97 | +2.52% | 6.52 | 2.65% |
| 2025-12-23 | 93.88 | 94.50 | 92.21 | 92.64 | -1.50% | 5.81 | 2.39% |
| 2025-12-22 | 93.00 | 96.18 | 92.50 | 94.05 | +2.22% | 8.10 | 3.29% |
| 2025-12-19 | 92.40 | 93.94 | 91.71 | 92.01 | +0.21% | 6.14 | 2.53% |