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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.15 | 12.35 | 11.81 | 12.11 | -0.82% | 1.07 | 2.52% |
| 2025-12-16 | 12.06 | 12.33 | 11.97 | 12.21 | +1.24% | 1.11 | 2.57% |
| 2025-12-15 | 12.00 | 12.16 | 11.81 | 12.06 | -0.33% | 0.65 | 1.53% |
| 2025-12-12 | 12.20 | 12.38 | 12.06 | 12.10 | -1.22% | 0.90 | 2.07% |
| 2025-12-11 | 12.42 | 12.55 | 12.25 | 12.25 | -1.45% | 0.82 | 1.87% |
| 2025-12-10 | 12.41 | 12.48 | 12.30 | 12.43 | -0.24% | 0.68 | 1.54% |
| 2025-12-09 | 12.65 | 12.71 | 12.44 | 12.46 | -1.35% | 0.88 | 1.97% |
| 2025-12-08 | 12.54 | 12.77 | 12.54 | 12.63 | +0.56% | 1.19 | 2.65% |
| 2025-12-05 | 12.30 | 12.57 | 12.22 | 12.56 | +1.87% | 0.88 | 2.00% |
| 2025-12-04 | 12.46 | 12.50 | 12.28 | 12.33 | -0.88% | 0.82 | 1.88% |
| 2025-12-03 | 12.66 | 12.66 | 12.31 | 12.44 | -1.74% | 1.14 | 2.58% |
| 2025-12-02 | 12.64 | 12.73 | 12.56 | 12.66 | -0.55% | 1.06 | 2.37% |
| 2025-12-01 | 12.39 | 12.80 | 12.34 | 12.73 | +2.91% | 1.92 | 4.28% |
| 2025-11-28 | 12.23 | 12.38 | 12.21 | 12.37 | +1.14% | 0.82 | 1.87% |
| 2025-11-27 | 12.15 | 12.38 | 12.15 | 12.23 | +0.16% | 0.68 | 1.55% |
| 2025-11-26 | 12.30 | 12.40 | 12.14 | 12.21 | -1.21% | 0.80 | 1.85% |
| 2025-11-25 | 12.15 | 12.40 | 12.08 | 12.36 | +2.15% | 1.14 | 2.62% |
| 2025-11-24 | 11.81 | 12.15 | 11.79 | 12.10 | +3.42% | 0.85 | 2.00% |
| 2025-11-21 | 12.00 | 12.08 | 11.61 | 11.70 | -3.31% | 0.93 | 2.22% |
| 2025-11-20 | 12.00 | 12.18 | 11.92 | 12.10 | +1.17% | 0.63 | 1.47% |