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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.65 | 12.87 | 12.64 | 12.78 | +0.08% | 0.90 | 1.97% |
| 2026-02-12 | 12.67 | 12.79 | 12.57 | 12.77 | +0.71% | 0.56 | 1.25% |
| 2026-02-11 | 12.72 | 12.84 | 12.60 | 12.68 | -0.24% | 0.58 | 1.29% |
| 2026-02-10 | 12.71 | 12.83 | 12.70 | 12.71 | -0.24% | 0.65 | 1.43% |
| 2026-02-09 | 12.50 | 12.74 | 12.43 | 12.74 | +3.24% | 0.90 | 2.01% |
| 2026-02-06 | 12.33 | 12.51 | 12.25 | 12.34 | -0.32% | 0.61 | 1.39% |
| 2026-02-05 | 12.42 | 12.53 | 12.36 | 12.38 | -1.20% | 0.59 | 1.35% |
| 2026-02-04 | 12.50 | 12.59 | 12.39 | 12.53 | -0.08% | 0.89 | 2.02% |
| 2026-02-03 | 12.35 | 12.56 | 12.31 | 12.54 | +2.70% | 0.86 | 1.95% |
| 2026-02-02 | 12.45 | 12.61 | 12.20 | 12.21 | -3.02% | 1.14 | 2.58% |
| 2026-01-30 | 12.60 | 12.68 | 12.38 | 12.59 | -0.16% | 1.03 | 2.33% |
| 2026-01-29 | 12.75 | 12.95 | 12.48 | 12.61 | -0.94% | 1.25 | 2.76% |
| 2026-01-28 | 12.90 | 13.10 | 12.70 | 12.73 | -1.32% | 1.10 | 2.41% |
| 2026-01-27 | 12.70 | 12.98 | 12.37 | 12.90 | +0.86% | 1.46 | 3.24% |
| 2026-01-26 | 13.10 | 13.12 | 12.62 | 12.79 | -2.52% | 1.58 | 3.48% |
| 2026-01-23 | 12.85 | 13.15 | 12.82 | 13.12 | +1.94% | 1.49 | 3.23% |
| 2026-01-22 | 12.80 | 12.92 | 12.72 | 12.87 | +0.86% | 1.02 | 2.25% |
| 2026-01-21 | 12.60 | 12.79 | 12.57 | 12.76 | +0.63% | 1.10 | 2.44% |
| 2026-01-20 | 12.98 | 13.05 | 12.59 | 12.68 | -2.01% | 1.72 | 3.81% |
| 2026-01-19 | 13.09 | 13.12 | 12.89 | 12.94 | -1.45% | 1.61 | 3.49% |