移为通信 sz.300590
15.25
+0.93%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.18 | 15.35 | 14.72 | 15.25 | +0.93% | 3.93 | 7.31% |
| 2026-05-21 | 15.28 | 16.15 | 15.01 | 15.11 | -0.46% | 5.56 | 9.92% |
| 2026-05-20 | 15.12 | 15.22 | 14.91 | 15.18 | -0.33% | 2.63 | 4.86% |
| 2026-05-19 | 14.95 | 15.38 | 14.88 | 15.23 | +1.53% | 3.05 | 5.61% |
| 2026-05-18 | 14.86 | 15.07 | 14.67 | 15.00 | +0.54% | 2.92 | 5.48% |
| 2026-05-15 | 15.00 | 15.30 | 14.80 | 14.92 | -0.73% | 3.12 | 5.78% |
| 2026-05-14 | 15.39 | 15.55 | 14.99 | 15.03 | -1.76% | 3.60 | 6.61% |
| 2026-05-13 | 15.14 | 15.48 | 15.01 | 15.30 | +0.53% | 4.22 | 7.73% |
| 2026-05-12 | 15.48 | 15.75 | 15.08 | 15.22 | -1.04% | 5.30 | 9.61% |
| 2026-05-11 | 15.29 | 15.50 | 15.06 | 15.38 | +0.59% | 4.51 | 8.28% |
| 2026-05-08 | 15.22 | 15.48 | 15.12 | 15.29 | -1.29% | 4.42 | 8.10% |
| 2026-05-07 | 14.91 | 15.65 | 14.71 | 15.49 | +1.91% | 6.96 | 12.76% |
| 2026-05-06 | 14.79 | 15.38 | 14.56 | 15.20 | +3.61% | 7.62 | 14.39% |
| 2026-04-30 | 14.73 | 14.88 | 14.45 | 14.67 | -2.59% | 5.73 | 11.03% |
| 2026-04-29 | 14.42 | 15.10 | 14.30 | 15.06 | +2.24% | 7.42 | 14.24% |
| 2026-04-28 | 14.43 | 14.95 | 14.17 | 14.73 | +1.10% | 7.77 | 15.03% |
| 2026-04-27 | 14.02 | 14.66 | 13.93 | 14.57 | +3.70% | 9.22 | 18.06% |
| 2026-04-24 | 14.46 | 15.03 | 13.82 | 14.05 | -3.50% | 13.51 | 26.58% |
| 2026-04-23 | 14.22 | 14.56 | 14.22 | 14.56 | +20.03% | 7.85 | 15.24% |
| 2026-04-22 | 11.90 | 12.17 | 11.88 | 12.13 | +2.02% | 0.77 | 1.80% |