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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.96 | 13.09 | 12.80 | 13.09 | +0.77% | 1.22 | 2.66% |
| 2025-09-15 | 13.23 | 13.24 | 12.97 | 12.99 | -1.67% | 1.26 | 2.72% |
| 2025-09-12 | 13.20 | 13.35 | 13.15 | 13.21 | -0.68% | 1.50 | 3.20% |
| 2025-09-11 | 13.01 | 13.30 | 12.96 | 13.30 | +1.53% | 1.98 | 4.22% |
| 2025-09-10 | 12.94 | 13.25 | 12.91 | 13.10 | +1.79% | 1.45 | 3.13% |
| 2025-09-09 | 13.16 | 13.19 | 12.85 | 12.87 | -3.01% | 1.23 | 2.66% |
| 2025-09-08 | 13.14 | 13.32 | 12.90 | 13.27 | +0.76% | 1.78 | 3.84% |
| 2025-09-05 | 12.98 | 13.21 | 12.85 | 13.17 | +1.86% | 1.77 | 3.83% |
| 2025-09-04 | 13.30 | 13.54 | 12.71 | 12.93 | -2.12% | 2.22 | 4.75% |
| 2025-09-03 | 13.75 | 13.80 | 13.15 | 13.21 | -4.07% | 2.37 | 4.99% |
| 2025-09-02 | 14.31 | 14.48 | 13.52 | 13.77 | -5.10% | 3.90 | 7.93% |
| 2025-09-01 | 14.80 | 14.85 | 14.34 | 14.51 | -1.83% | 4.82 | 9.36% |
| 2025-08-29 | 14.17 | 14.88 | 14.01 | 14.78 | +3.72% | 7.10 | 13.79% |
| 2025-08-28 | 14.18 | 14.39 | 13.67 | 14.25 | +2.30% | 5.36 | 10.73% |
| 2025-08-27 | 13.91 | 14.66 | 13.82 | 13.93 | +0.43% | 5.35 | 10.62% |
| 2025-08-26 | 13.75 | 13.98 | 13.61 | 13.87 | +0.43% | 2.13 | 4.35% |
| 2025-08-25 | 13.70 | 13.81 | 13.50 | 13.81 | +0.95% | 2.74 | 5.65% |
| 2025-08-22 | 13.63 | 13.68 | 13.45 | 13.68 | +0.74% | 1.70 | 3.53% |
| 2025-08-21 | 13.79 | 13.83 | 13.49 | 13.58 | -1.52% | 1.92 | 3.97% |
| 2025-08-20 | 13.56 | 13.80 | 13.36 | 13.79 | +1.47% | 2.16 | 4.48% |