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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.25 | 12.28 | 11.93 | 11.96 | -2.61% | 0.84 | 1.96% |
| 2025-11-18 | 12.23 | 12.35 | 12.22 | 12.28 | -0.16% | 0.71 | 1.62% |
| 2025-11-17 | 12.12 | 12.30 | 12.06 | 12.30 | +1.23% | 0.74 | 1.71% |
| 2025-11-14 | 12.16 | 12.31 | 12.11 | 12.15 | -0.33% | 0.74 | 1.70% |
| 2025-11-13 | 12.15 | 12.23 | 12.11 | 12.19 | -0.16% | 0.58 | 1.34% |
| 2025-11-12 | 12.16 | 12.29 | 11.99 | 12.21 | +0.08% | 0.73 | 1.70% |
| 2025-11-11 | 12.21 | 12.28 | 12.16 | 12.20 | -0.33% | 0.58 | 1.33% |
| 2025-11-10 | 12.19 | 12.25 | 12.12 | 12.24 | +0.82% | 0.71 | 1.66% |
| 2025-11-07 | 12.05 | 12.26 | 11.97 | 12.14 | +0.33% | 0.71 | 1.66% |
| 2025-11-06 | 12.09 | 12.13 | 11.99 | 12.10 | +0.33% | 0.63 | 1.47% |
| 2025-11-05 | 11.91 | 12.08 | 11.87 | 12.06 | +0.75% | 0.70 | 1.64% |
| 2025-11-04 | 12.10 | 12.13 | 11.88 | 11.97 | -1.40% | 0.70 | 1.66% |
| 2025-11-03 | 12.15 | 12.15 | 12.00 | 12.14 | +0.17% | 0.77 | 1.79% |
| 2025-10-31 | 11.98 | 12.18 | 11.92 | 12.12 | +1.08% | 0.85 | 1.99% |
| 2025-10-30 | 11.94 | 12.34 | 11.87 | 11.99 | +0.17% | 1.42 | 3.31% |
| 2025-10-29 | 11.95 | 12.00 | 11.78 | 11.97 | +0.42% | 0.90 | 2.14% |
| 2025-10-28 | 11.89 | 12.00 | 11.85 | 11.92 | -0.08% | 0.48 | 1.14% |
| 2025-10-27 | 11.96 | 12.00 | 11.81 | 11.93 | -0.08% | 0.76 | 1.81% |
| 2025-10-24 | 11.69 | 12.01 | 11.66 | 11.94 | +2.67% | 1.14 | 2.70% |
| 2025-10-23 | 11.55 | 11.66 | 11.40 | 11.63 | +0.61% | 0.54 | 1.33% |