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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.94 | 12.06 | 11.80 | 11.89 | -0.83% | 0.43 | 1.03% |
| 2026-04-20 | 11.86 | 12.10 | 11.85 | 11.99 | +0.50% | 0.44 | 1.03% |
| 2026-04-17 | 11.87 | 11.98 | 11.81 | 11.93 | +0.42% | 0.47 | 1.11% |
| 2026-04-16 | 11.67 | 11.90 | 11.63 | 11.88 | +1.71% | 0.40 | 0.96% |
| 2026-04-15 | 11.76 | 11.87 | 11.64 | 11.68 | -0.26% | 0.54 | 1.29% |
| 2026-04-14 | 11.81 | 11.86 | 11.60 | 11.71 | +0.09% | 0.42 | 1.01% |
| 2026-04-13 | 11.68 | 11.80 | 11.65 | 11.70 | -0.34% | 0.36 | 0.86% |
| 2026-04-10 | 11.85 | 11.95 | 11.73 | 11.74 | +0.86% | 0.43 | 1.04% |
| 2026-04-09 | 11.63 | 11.78 | 11.58 | 11.64 | -0.68% | 0.48 | 1.17% |
| 2026-04-08 | 11.57 | 11.72 | 11.46 | 11.72 | +4.09% | 0.48 | 1.17% |
| 2026-04-07 | 11.02 | 11.38 | 11.02 | 11.26 | +1.35% | 0.36 | 0.90% |
| 2026-04-03 | 11.35 | 11.36 | 11.06 | 11.11 | -1.42% | 0.43 | 1.09% |
| 2026-04-02 | 11.43 | 11.50 | 11.17 | 11.27 | -1.49% | 0.33 | 0.82% |
| 2026-04-01 | 11.60 | 11.64 | 11.29 | 11.44 | +0.18% | 0.64 | 1.59% |
| 2026-03-31 | 11.38 | 11.66 | 11.28 | 11.42 | +0.18% | 0.60 | 1.48% |
| 2026-03-30 | 11.04 | 11.40 | 10.98 | 11.40 | +1.51% | 0.52 | 1.30% |
| 2026-03-27 | 10.91 | 11.27 | 10.91 | 11.23 | +0.99% | 0.45 | 1.15% |
| 2026-03-26 | 11.32 | 11.36 | 11.06 | 11.12 | -1.85% | 0.53 | 1.35% |
| 2026-03-25 | 11.08 | 11.34 | 11.03 | 11.33 | +2.91% | 0.61 | 1.53% |
| 2026-03-24 | 10.96 | 11.03 | 10.65 | 11.01 | +4.16% | 0.62 | 1.62% |