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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.51 | 11.63 | 11.47 | 11.56 | 0.00% | 0.50 | 1.21% |
| 2025-10-21 | 11.47 | 11.60 | 11.36 | 11.56 | +1.14% | 0.71 | 1.73% |
| 2025-10-20 | 11.44 | 11.53 | 11.35 | 11.43 | +1.42% | 0.52 | 1.28% |
| 2025-10-17 | 11.62 | 11.73 | 11.26 | 11.27 | -3.10% | 0.83 | 2.05% |
| 2025-10-16 | 11.85 | 11.87 | 11.62 | 11.63 | -1.94% | 0.79 | 1.90% |
| 2025-10-15 | 11.72 | 11.87 | 11.61 | 11.86 | +1.63% | 0.65 | 1.57% |
| 2025-10-14 | 11.94 | 12.04 | 11.64 | 11.67 | -2.10% | 0.98 | 2.34% |
| 2025-10-13 | 11.70 | 11.96 | 11.51 | 11.92 | -1.97% | 0.96 | 2.29% |
| 2025-10-10 | 12.26 | 12.35 | 12.12 | 12.16 | -1.70% | 0.88 | 2.03% |
| 2025-10-09 | 12.19 | 12.41 | 12.10 | 12.37 | +2.15% | 1.08 | 2.47% |
| 2025-09-30 | 12.20 | 12.29 | 12.06 | 12.11 | -0.66% | 0.80 | 1.86% |
| 2025-09-29 | 11.97 | 12.20 | 11.81 | 12.19 | +1.84% | 0.87 | 2.05% |
| 2025-09-26 | 12.25 | 12.25 | 11.94 | 11.97 | -2.21% | 0.89 | 2.08% |
| 2025-09-25 | 12.22 | 12.39 | 12.14 | 12.24 | +0.41% | 1.01 | 2.31% |
| 2025-09-24 | 11.92 | 12.24 | 11.85 | 12.19 | +1.16% | 1.05 | 2.46% |
| 2025-09-23 | 12.27 | 12.33 | 11.70 | 12.05 | -2.35% | 1.59 | 3.76% |
| 2025-09-22 | 12.30 | 12.43 | 12.16 | 12.34 | -0.16% | 1.09 | 2.49% |
| 2025-09-19 | 12.56 | 12.69 | 12.20 | 12.36 | -1.98% | 1.84 | 4.18% |
| 2025-09-18 | 12.93 | 13.03 | 12.46 | 12.61 | -2.93% | 2.22 | 4.90% |
| 2025-09-17 | 13.04 | 13.06 | 12.92 | 12.99 | -0.76% | 1.29 | 2.81% |