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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 86.80 | 87.02 | 84.70 | 85.87 | +0.21% | 4.01 | 1.79% |
| 2025-11-19 | 86.58 | 87.14 | 85.11 | 85.69 | -1.16% | 4.36 | 1.93% |
| 2025-11-18 | 87.37 | 88.15 | 86.52 | 86.70 | -0.77% | 3.95 | 1.73% |
| 2025-11-17 | 87.68 | 88.52 | 86.50 | 87.37 | -1.17% | 4.62 | 2.02% |
| 2025-11-14 | 90.33 | 90.38 | 88.40 | 88.40 | -3.02% | 5.20 | 2.23% |
| 2025-11-13 | 89.65 | 91.19 | 89.00 | 91.15 | +1.28% | 5.18 | 2.20% |
| 2025-11-12 | 88.20 | 91.05 | 88.10 | 90.00 | +1.75% | 6.66 | 2.83% |
| 2025-11-11 | 90.90 | 91.25 | 88.40 | 88.45 | -1.61% | 5.12 | 2.19% |
| 2025-11-10 | 90.38 | 90.96 | 88.68 | 89.90 | -0.39% | 4.81 | 2.05% |
| 2025-11-07 | 90.02 | 91.45 | 89.40 | 90.25 | -0.69% | 4.12 | 1.74% |
| 2025-11-06 | 90.50 | 91.29 | 89.38 | 90.88 | +0.98% | 5.87 | 2.48% |
| 2025-11-05 | 89.00 | 90.95 | 88.88 | 90.00 | -1.46% | 5.09 | 2.16% |
| 2025-11-04 | 94.25 | 94.57 | 90.51 | 91.33 | -3.86% | 7.59 | 3.15% |
| 2025-11-03 | 94.05 | 95.22 | 91.41 | 95.00 | +0.19% | 8.65 | 3.55% |
| 2025-10-31 | 95.00 | 96.95 | 94.01 | 94.82 | -0.27% | 7.36 | 2.95% |
| 2025-10-30 | 98.98 | 98.98 | 95.05 | 95.08 | -3.92% | 10.45 | 4.15% |
| 2025-10-29 | 98.89 | 99.78 | 97.48 | 98.96 | +1.21% | 8.61 | 3.34% |
| 2025-10-28 | 99.99 | 100.65 | 97.00 | 97.78 | -1.48% | 10.28 | 3.98% |
| 2025-10-27 | 100.00 | 103.27 | 98.71 | 99.25 | -0.31% | 12.21 | 4.65% |
| 2025-10-24 | 99.20 | 99.95 | 97.36 | 99.56 | +0.36% | 12.87 | 4.99% |