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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.41 | 13.62 | 13.34 | 13.59 | +1.04% | 1.94 | 4.05% |
| 2025-08-18 | 13.16 | 13.51 | 13.16 | 13.45 | +2.52% | 2.21 | 4.66% |
| 2025-08-15 | 12.96 | 13.17 | 12.93 | 13.12 | +1.08% | 1.22 | 2.62% |
| 2025-08-14 | 13.35 | 13.38 | 12.93 | 12.98 | -2.99% | 2.09 | 4.49% |
| 2025-08-13 | 13.35 | 13.46 | 13.26 | 13.38 | +0.83% | 1.83 | 3.86% |
| 2025-08-12 | 13.34 | 13.45 | 13.21 | 13.27 | -2.57% | 2.41 | 5.11% |
| 2025-08-11 | 13.38 | 13.76 | 13.28 | 13.62 | +2.56% | 2.17 | 4.51% |
| 2025-08-08 | 13.38 | 13.50 | 13.26 | 13.28 | -0.75% | 1.29 | 2.74% |
| 2025-08-07 | 13.44 | 13.50 | 13.30 | 13.38 | -0.67% | 1.45 | 3.05% |
| 2025-08-06 | 13.35 | 13.57 | 13.28 | 13.47 | +0.82% | 2.09 | 4.37% |
| 2025-08-05 | 12.98 | 13.45 | 12.98 | 13.36 | +3.09% | 2.38 | 5.07% |
| 2025-08-04 | 12.77 | 12.97 | 12.74 | 12.96 | +0.70% | 0.78 | 1.72% |
| 2025-08-01 | 12.81 | 12.94 | 12.70 | 12.87 | +0.63% | 1.03 | 2.26% |
| 2025-07-31 | 12.92 | 13.17 | 12.70 | 12.79 | -1.16% | 1.57 | 3.42% |
| 2025-07-30 | 13.15 | 13.15 | 12.82 | 12.94 | -1.75% | 1.05 | 2.28% |
| 2025-07-29 | 13.07 | 13.17 | 12.93 | 13.17 | +0.61% | 1.25 | 2.71% |
| 2025-07-28 | 13.10 | 13.14 | 12.99 | 13.09 | 0.00% | 1.04 | 2.24% |
| 2025-07-25 | 12.89 | 13.09 | 12.89 | 13.09 | +1.24% | 1.17 | 2.53% |
| 2025-07-24 | 12.86 | 12.96 | 12.86 | 12.93 | +0.31% | 0.97 | 2.12% |
| 2025-07-23 | 13.02 | 13.05 | 12.81 | 12.89 | -1.30% | 1.01 | 2.21% |