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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 96.46 | 99.34 | 94.18 | 99.20 | +1.77% | 10.26 | 4.04% |
| 2025-10-22 | 97.20 | 98.06 | 96.41 | 97.47 | -0.95% | 5.44 | 2.14% |
| 2025-10-21 | 97.00 | 99.06 | 96.09 | 98.40 | +2.50% | 8.14 | 3.18% |
| 2025-10-20 | 95.70 | 98.58 | 95.08 | 96.00 | +2.38% | 9.44 | 3.72% |
| 2025-10-17 | 100.25 | 100.25 | 93.72 | 93.77 | -6.46% | 10.46 | 4.17% |
| 2025-10-16 | 101.41 | 101.77 | 99.12 | 100.25 | -1.99% | 7.99 | 3.04% |
| 2025-10-15 | 97.99 | 104.55 | 97.50 | 102.29 | +4.66% | 14.61 | 5.49% |
| 2025-10-14 | 101.00 | 104.48 | 97.01 | 97.74 | -2.33% | 12.01 | 4.55% |
| 2025-10-13 | 97.50 | 100.65 | 96.74 | 100.07 | -3.59% | 11.92 | 4.62% |
| 2025-10-10 | 107.28 | 108.46 | 103.08 | 103.80 | -3.79% | 10.35 | 3.77% |
| 2025-10-09 | 105.66 | 111.69 | 104.17 | 107.89 | +2.64% | 16.91 | 5.95% |
| 2025-09-30 | 102.80 | 105.60 | 101.08 | 105.12 | +2.86% | 11.60 | 4.29% |
| 2025-09-29 | 101.90 | 102.79 | 100.60 | 102.20 | +0.05% | 7.16 | 2.69% |
| 2025-09-26 | 105.08 | 106.00 | 101.90 | 102.15 | -3.70% | 10.20 | 3.77% |
| 2025-09-25 | 104.36 | 108.28 | 103.32 | 106.08 | +2.72% | 13.30 | 4.77% |
| 2025-09-24 | 99.62 | 103.33 | 98.88 | 103.27 | +2.44% | 10.72 | 4.04% |
| 2025-09-23 | 104.00 | 104.48 | 97.98 | 100.81 | -2.92% | 14.54 | 5.54% |
| 2025-09-22 | 102.50 | 106.00 | 102.50 | 103.84 | +3.45% | 12.81 | 4.69% |
| 2025-09-19 | 101.63 | 102.88 | 99.88 | 100.38 | -1.23% | 10.18 | 3.84% |
| 2025-09-18 | 102.50 | 106.16 | 99.00 | 101.63 | -0.83% | 16.16 | 5.97% |