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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.10 | 13.25 | 12.97 | 13.06 | -0.68% | 1.47 | 3.16% |
| 2025-07-21 | 12.90 | 13.27 | 12.88 | 13.15 | +1.39% | 1.83 | 3.96% |
| 2025-07-18 | 13.15 | 13.17 | 12.87 | 12.97 | -0.84% | 1.38 | 3.01% |
| 2025-07-17 | 12.73 | 13.14 | 12.70 | 13.08 | +2.75% | 2.20 | 4.77% |
| 2025-07-16 | 12.72 | 12.81 | 12.41 | 12.73 | -1.77% | 1.76 | 3.92% |
| 2025-07-15 | 12.76 | 12.96 | 12.71 | 12.96 | +1.57% | 1.92 | 4.22% |
| 2025-07-14 | 12.74 | 12.81 | 12.64 | 12.76 | +0.24% | 0.78 | 1.72% |
| 2025-07-11 | 12.69 | 12.82 | 12.57 | 12.73 | +0.16% | 1.07 | 2.37% |
| 2025-07-10 | 12.68 | 12.78 | 12.56 | 12.71 | +0.08% | 0.73 | 1.62% |
| 2025-07-09 | 12.81 | 12.83 | 12.66 | 12.70 | -0.47% | 0.74 | 1.64% |
| 2025-07-08 | 12.50 | 12.77 | 12.48 | 12.76 | +2.00% | 0.89 | 1.97% |
| 2025-07-07 | 12.56 | 12.65 | 12.42 | 12.51 | -0.71% | 0.75 | 1.70% |
| 2025-07-04 | 12.84 | 12.85 | 12.58 | 12.60 | -1.95% | 0.87 | 1.94% |
| 2025-07-03 | 12.73 | 12.94 | 12.72 | 12.85 | +1.02% | 0.99 | 2.17% |
| 2025-07-02 | 12.83 | 12.93 | 12.62 | 12.72 | -1.32% | 0.99 | 2.21% |
| 2025-07-01 | 13.01 | 13.01 | 12.73 | 12.89 | -0.92% | 1.07 | 2.36% |
| 2025-06-30 | 12.75 | 13.04 | 12.75 | 13.01 | +1.80% | 1.50 | 3.27% |
| 2025-06-27 | 12.63 | 12.99 | 12.59 | 12.78 | +1.11% | 1.60 | 3.53% |
| 2025-06-26 | 12.63 | 12.80 | 12.55 | 12.64 | -0.32% | 1.14 | 2.54% |
| 2025-06-25 | 12.57 | 12.69 | 12.47 | 12.68 | +0.96% | 1.13 | 2.52% |