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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.55 | 13.60 | 12.94 | 13.13 | -2.38% | 2.66 | 5.71% |
| 2026-01-15 | 13.78 | 13.80 | 13.33 | 13.45 | -3.79% | 3.33 | 6.98% |
| 2026-01-14 | 13.37 | 14.40 | 13.37 | 13.98 | +5.59% | 6.35 | 12.88% |
| 2026-01-13 | 13.75 | 13.75 | 13.16 | 13.24 | -4.06% | 3.24 | 6.84% |
| 2026-01-12 | 13.08 | 13.80 | 13.07 | 13.80 | +5.91% | 4.23 | 8.81% |
| 2026-01-09 | 12.88 | 13.10 | 12.84 | 13.03 | +0.93% | 1.50 | 3.25% |
| 2026-01-08 | 12.77 | 12.97 | 12.73 | 12.91 | +0.47% | 1.25 | 2.73% |
| 2026-01-07 | 12.92 | 12.99 | 12.78 | 12.85 | -1.15% | 1.33 | 2.92% |
| 2026-01-06 | 12.81 | 13.03 | 12.78 | 13.00 | +0.85% | 1.78 | 3.89% |
| 2026-01-05 | 12.70 | 12.94 | 12.61 | 12.89 | +1.66% | 1.64 | 3.62% |
| 2025-12-31 | 12.52 | 12.70 | 12.43 | 12.68 | +1.04% | 1.01 | 2.25% |
| 2025-12-30 | 12.46 | 12.73 | 12.42 | 12.55 | +0.32% | 0.94 | 2.11% |
| 2025-12-29 | 12.56 | 12.63 | 12.48 | 12.51 | -0.79% | 0.67 | 1.51% |
| 2025-12-26 | 12.60 | 12.70 | 12.46 | 12.61 | -0.24% | 0.83 | 1.86% |
| 2025-12-25 | 12.50 | 12.69 | 12.48 | 12.64 | +0.64% | 0.94 | 2.11% |
| 2025-12-24 | 12.28 | 12.62 | 12.27 | 12.56 | +1.95% | 1.11 | 2.51% |
| 2025-12-23 | 12.45 | 12.50 | 12.28 | 12.32 | -1.52% | 1.01 | 2.30% |
| 2025-12-22 | 12.52 | 12.63 | 12.48 | 12.51 | 0.00% | 0.91 | 2.04% |
| 2025-12-19 | 12.39 | 12.62 | 12.39 | 12.51 | +0.97% | 1.06 | 2.38% |
| 2025-12-18 | 12.01 | 12.55 | 11.96 | 12.39 | +2.31% | 1.51 | 3.43% |