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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.32 | 12.60 | 12.31 | 12.56 | +2.53% | 1.22 | 2.75% |
| 2025-06-23 | 11.85 | 12.27 | 11.84 | 12.25 | +2.42% | 0.74 | 1.73% |
| 2025-06-20 | 12.20 | 12.32 | 11.92 | 11.96 | -1.89% | 0.83 | 1.94% |
| 2025-06-19 | 12.40 | 12.55 | 12.13 | 12.19 | -2.17% | 0.86 | 1.97% |
| 2025-06-18 | 12.20 | 12.46 | 12.18 | 12.46 | +1.47% | 0.93 | 2.13% |
| 2025-06-17 | 12.28 | 12.32 | 12.15 | 12.28 | 0.00% | 0.69 | 1.59% |
| 2025-06-16 | 12.16 | 12.36 | 12.10 | 12.28 | +0.49% | 0.95 | 2.19% |
| 2025-06-13 | 12.41 | 12.53 | 12.14 | 12.22 | -2.71% | 1.03 | 2.37% |
| 2025-06-12 | 12.45 | 12.75 | 12.45 | 12.56 | +1.45% | 1.60 | 3.59% |
| 2025-06-11 | 12.37 | 12.50 | 12.33 | 12.38 | +0.24% | 0.69 | 1.58% |
| 2025-06-10 | 12.50 | 12.50 | 12.15 | 12.35 | -1.28% | 0.93 | 2.12% |
| 2025-06-09 | 12.53 | 12.56 | 12.40 | 12.51 | +0.32% | 0.77 | 1.75% |
| 2025-06-06 | 12.39 | 12.51 | 12.35 | 12.47 | +0.24% | 0.95 | 2.16% |
| 2025-06-05 | 12.16 | 12.50 | 12.03 | 12.44 | +2.30% | 1.33 | 3.04% |
| 2025-06-04 | 12.01 | 12.18 | 12.00 | 12.16 | +1.33% | 0.67 | 1.56% |
| 2025-06-03 | 11.96 | 12.18 | 11.95 | 12.00 | -0.66% | 0.80 | 1.88% |
| 2025-05-30 | 12.20 | 12.30 | 12.01 | 12.08 | -1.55% | 0.90 | 2.11% |
| 2025-05-29 | 11.90 | 12.29 | 11.90 | 12.27 | +3.63% | 0.97 | 2.25% |
| 2025-05-28 | 11.80 | 12.03 | 11.75 | 11.84 | +0.33% | 0.58 | 1.35% |
| 2025-05-27 | 11.96 | 11.97 | 11.70 | 11.80 | -1.31% | 0.64 | 1.50% |