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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 101.88 | 104.38 | 100.11 | 102.48 | +1.28% | 12.55 | 4.68% |
| 2025-09-16 | 96.69 | 101.98 | 96.66 | 101.18 | +4.29% | 14.43 | 5.51% |
| 2025-09-15 | 98.20 | 99.40 | 96.89 | 97.02 | -1.19% | 8.52 | 3.32% |
| 2025-09-12 | 99.30 | 99.96 | 97.80 | 98.19 | -1.43% | 10.94 | 4.23% |
| 2025-09-11 | 94.35 | 99.61 | 93.04 | 99.61 | +5.22% | 14.77 | 5.82% |
| 2025-09-10 | 92.96 | 95.98 | 92.90 | 94.67 | +2.20% | 10.35 | 4.17% |
| 2025-09-09 | 94.67 | 94.82 | 91.88 | 92.63 | -3.12% | 8.91 | 3.65% |
| 2025-09-08 | 94.30 | 96.26 | 93.65 | 95.61 | +1.38% | 12.18 | 4.90% |
| 2025-09-05 | 92.66 | 94.51 | 90.87 | 94.31 | +3.07% | 12.78 | 5.26% |
| 2025-09-04 | 97.99 | 98.97 | 89.51 | 91.50 | -6.36% | 17.49 | 7.16% |
| 2025-09-03 | 99.76 | 99.99 | 96.33 | 97.71 | -0.65% | 11.99 | 4.67% |
| 2025-09-02 | 106.00 | 107.00 | 97.80 | 98.35 | -7.92% | 22.05 | 8.31% |
| 2025-09-01 | 110.91 | 112.91 | 104.50 | 106.81 | -2.89% | 20.23 | 7.23% |
| 2025-08-29 | 110.00 | 111.00 | 107.10 | 109.99 | -0.78% | 17.20 | 6.01% |
| 2025-08-28 | 112.99 | 113.00 | 107.03 | 110.85 | +1.06% | 28.20 | 9.77% |
| 2025-08-27 | 104.97 | 112.48 | 104.21 | 109.69 | +7.28% | 30.94 | 10.64% |
| 2025-08-26 | 97.42 | 107.15 | 96.52 | 102.25 | +4.96% | 19.45 | 7.17% |
| 2025-08-25 | 97.51 | 99.29 | 95.72 | 97.41 | +0.71% | 13.92 | 5.45% |
| 2025-08-22 | 95.10 | 96.86 | 94.37 | 96.73 | +1.20% | 12.44 | 4.95% |
| 2025-08-21 | 93.53 | 97.38 | 93.14 | 95.58 | +1.78% | 14.09 | 5.62% |