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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 93.88 | 94.51 | 91.75 | 91.82 | -3.14% | 7.19 | 2.96% |
| 2025-12-17 | 90.66 | 95.00 | 90.66 | 94.80 | +6.53% | 13.66 | 5.59% |
| 2025-12-16 | 90.40 | 91.30 | 88.75 | 88.99 | -1.09% | 5.08 | 2.17% |
| 2025-12-15 | 92.00 | 92.00 | 89.80 | 89.97 | -2.96% | 4.76 | 2.00% |
| 2025-12-12 | 89.53 | 93.28 | 88.88 | 92.71 | +3.55% | 7.95 | 3.31% |
| 2025-12-11 | 91.61 | 91.83 | 89.39 | 89.53 | -2.53% | 4.24 | 1.79% |
| 2025-12-10 | 91.02 | 91.85 | 89.98 | 91.85 | +0.73% | 4.53 | 1.91% |
| 2025-12-09 | 91.35 | 92.50 | 90.90 | 91.18 | -0.55% | 5.20 | 2.17% |
| 2025-12-08 | 92.10 | 92.28 | 90.90 | 91.68 | +0.39% | 6.78 | 2.83% |
| 2025-12-05 | 90.38 | 92.18 | 89.51 | 91.32 | +1.28% | 6.01 | 2.52% |
| 2025-12-04 | 89.50 | 90.30 | 88.53 | 90.17 | +0.23% | 4.68 | 2.00% |
| 2025-12-03 | 91.50 | 91.79 | 89.60 | 89.96 | -2.21% | 6.39 | 2.70% |
| 2025-12-02 | 94.00 | 94.00 | 91.15 | 91.99 | -2.40% | 10.40 | 4.31% |
| 2025-12-01 | 91.00 | 95.60 | 90.07 | 94.25 | +6.20% | 17.00 | 6.98% |
| 2025-11-28 | 88.60 | 89.44 | 87.15 | 88.75 | +0.96% | 5.32 | 2.30% |
| 2025-11-27 | 87.20 | 91.18 | 86.90 | 87.91 | +0.90% | 8.47 | 3.62% |
| 2025-11-26 | 86.00 | 89.14 | 85.50 | 87.13 | +1.13% | 5.54 | 2.41% |
| 2025-11-25 | 84.08 | 88.26 | 84.08 | 86.16 | +3.19% | 6.74 | 2.98% |
| 2025-11-24 | 83.20 | 84.18 | 82.49 | 83.50 | +1.21% | 3.86 | 1.77% |
| 2025-11-21 | 84.90 | 85.28 | 82.50 | 82.50 | -3.92% | 5.20 | 2.37% |