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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.18 | 11.21 | 10.51 | 10.57 | -6.95% | 0.95 | 2.46% |
| 2026-03-20 | 11.75 | 11.89 | 11.36 | 11.36 | -3.32% | 0.69 | 1.69% |
| 2026-03-19 | 11.83 | 11.93 | 11.68 | 11.75 | -1.92% | 0.52 | 1.23% |
| 2026-03-18 | 11.94 | 11.99 | 11.77 | 11.98 | +1.44% | 0.40 | 0.95% |
| 2026-03-17 | 12.08 | 12.12 | 11.78 | 11.81 | -1.99% | 0.61 | 1.44% |
| 2026-03-16 | 11.99 | 12.05 | 11.85 | 12.05 | +0.84% | 0.48 | 1.14% |
| 2026-03-13 | 12.06 | 12.17 | 11.93 | 11.95 | -1.48% | 0.62 | 1.45% |
| 2026-03-12 | 12.40 | 12.40 | 12.10 | 12.13 | -1.46% | 0.85 | 1.96% |
| 2026-03-11 | 12.39 | 12.59 | 12.30 | 12.31 | -0.16% | 0.90 | 2.04% |
| 2026-03-10 | 12.25 | 12.45 | 12.21 | 12.33 | +1.73% | 0.62 | 1.42% |
| 2026-03-09 | 11.93 | 12.19 | 11.70 | 12.12 | -0.08% | 0.79 | 1.86% |
| 2026-03-06 | 12.00 | 12.15 | 11.92 | 12.13 | +0.50% | 0.59 | 1.39% |
| 2026-03-05 | 11.98 | 12.16 | 11.90 | 12.07 | +2.64% | 0.80 | 1.87% |
| 2026-03-04 | 11.65 | 11.96 | 11.62 | 11.76 | 0.00% | 0.81 | 1.95% |
| 2026-03-03 | 12.47 | 12.58 | 11.72 | 11.76 | -5.69% | 1.36 | 3.17% |
| 2026-03-02 | 12.81 | 12.89 | 12.43 | 12.47 | -4.08% | 1.43 | 3.21% |
| 2026-02-27 | 12.84 | 13.00 | 12.67 | 13.00 | +1.01% | 1.31 | 2.88% |
| 2026-02-26 | 12.74 | 12.90 | 12.70 | 12.87 | +1.02% | 0.99 | 2.18% |
| 2026-02-25 | 12.79 | 12.85 | 12.68 | 12.74 | -0.16% | 0.82 | 1.80% |
| 2026-02-24 | 12.85 | 12.90 | 12.71 | 12.76 | -0.16% | 0.74 | 1.63% |