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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.68 | 11.98 | 11.68 | 11.96 | +2.35% | 0.74 | 1.72% |
| 2025-05-23 | 11.88 | 12.07 | 11.68 | 11.68 | -1.90% | 0.81 | 1.88% |
| 2025-05-22 | 12.11 | 12.26 | 11.88 | 11.91 | -1.70% | 0.80 | 1.84% |
| 2025-05-21 | 12.37 | 12.37 | 12.09 | 12.11 | -1.91% | 0.75 | 1.71% |
| 2025-05-20 | 12.27 | 12.41 | 12.12 | 12.35 | +0.40% | 0.73 | 1.65% |
| 2025-05-19 | 12.03 | 12.39 | 11.93 | 12.30 | +1.70% | 0.88 | 2.00% |
| 2025-05-16 | 11.98 | 12.20 | 11.93 | 12.10 | +0.82% | 0.70 | 1.60% |
| 2025-05-15 | 12.31 | 12.33 | 11.99 | 12.00 | -2.71% | 0.87 | 1.98% |
| 2025-05-14 | 12.32 | 12.48 | 12.20 | 12.33 | -0.08% | 0.93 | 2.09% |
| 2025-05-13 | 12.68 | 12.69 | 12.31 | 12.34 | -1.33% | 1.11 | 2.48% |
| 2025-05-12 | 12.48 | 12.54 | 12.34 | 12.51 | +1.92% | 1.21 | 2.68% |
| 2025-05-09 | 12.45 | 12.66 | 12.17 | 12.27 | -1.57% | 1.76 | 3.95% |
| 2025-05-08 | 12.13 | 12.52 | 11.99 | 12.47 | +3.17% | 1.60 | 3.57% |
| 2025-05-07 | 12.25 | 12.37 | 11.93 | 12.09 | +0.08% | 1.18 | 2.71% |
| 2025-05-06 | 11.84 | 12.08 | 11.80 | 12.08 | +2.84% | 1.06 | 2.44% |