移为通信 (300590) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	12.81	12.87	0.08	0.63%	12.70	12.94	80216	10285	2.26%
2025-07-31	12.92	12.79	-0.15	-1.16%	12.70	13.17	121231	15734	3.42%
2025-07-30	13.15	12.94	-0.23	-1.75%	12.82	13.15	80797	10475	2.28%
2025-07-29	13.07	13.17	0.08	0.61%	12.93	13.17	95942	12530	2.71%
2025-07-28	13.10	13.09	0.00	0.00%	12.99	13.14	79353	10376	2.24%
2025-07-25	12.89	13.09	0.16	1.24%	12.89	13.09	89534	11656	2.53%
2025-07-24	12.86	12.93	0.04	0.31%	12.86	12.96	75244	9715	2.12%
2025-07-23	13.02	12.89	-0.17	-1.30%	12.81	13.05	78339	10117	2.21%
2025-07-22	13.10	13.06	-0.09	-0.68%	12.97	13.25	112137	14667	3.16%
2025-07-21	12.90	13.15	0.18	1.39%	12.88	13.27	140182	18307	3.96%
2025-07-18	13.15	12.97	-0.11	-0.84%	12.87	13.17	106708	13820	3.01%
2025-07-17	12.73	13.08	0.35	2.75%	12.70	13.14	169061	21966	4.77%
2025-07-16	12.72	12.73	-0.23	-1.77%	12.41	12.81	139045	17636	3.92%
2025-07-15	12.76	12.96	0.20	1.57%	12.71	12.96	149445	19226	4.22%
2025-07-14	12.74	12.76	0.03	0.24%	12.64	12.81	61003	7773	1.72%
2025-07-11	12.69	12.73	0.02	0.16%	12.57	12.82	83999	10678	2.37%
2025-07-10	12.68	12.71	0.01	0.08%	12.56	12.78	57499	7285	1.62%
2025-07-09	12.81	12.70	-0.06	-0.47%	12.66	12.83	58208	7413	1.64%
2025-07-08	12.50	12.76	0.25	2.00%	12.48	12.77	69865	8869	1.97%
2025-07-07	12.56	12.51	-0.09	-0.71%	12.42	12.65	60127	7512	1.70%
2025-07-04	12.84	12.60	-0.25	-1.95%	12.58	12.85	68862	8744	1.94%
2025-07-03	12.73	12.85	0.13	1.02%	12.72	12.94	77042	9893	2.17%
2025-07-02	12.83	12.72	-0.17	-1.32%	12.62	12.93	78186	9925	2.21%
2025-07-01	13.01	12.89	-0.12	-0.92%	12.73	13.01	83476	10735	2.36%
2025-06-30	12.75	13.01	0.23	1.80%	12.75	13.04	115984	15014	3.27%
2025-06-27	12.63	12.78	0.14	1.11%	12.59	12.99	124978	15990	3.53%
2025-06-26	12.63	12.64	-0.04	-0.32%	12.55	12.80	89868	11401	2.54%
2025-06-25	12.57	12.68	0.12	0.96%	12.47	12.69	89340	11264	2.52%
2025-06-24	12.32	12.56	0.31	2.53%	12.31	12.60	97515	12208	2.75%
2025-06-23	11.85	12.25	0.29	2.42%	11.84	12.27	61360	7432	1.73%
2025-06-20	12.20	11.96	-0.23	-1.89%	11.92	12.32	68566	8277	1.94%
2025-06-19	12.40	12.19	-0.27	-2.17%	12.13	12.55	69802	8595	1.97%
2025-06-18	12.20	12.46	0.18	1.47%	12.18	12.46	75383	9302	2.13%
2025-06-17	12.28	12.28	0.00	0.00%	12.15	12.32	56268	6879	1.59%
2025-06-16	12.16	12.28	0.06	0.49%	12.10	12.36	77594	9538	2.19%
2025-06-13	12.41	12.22	-0.34	-2.71%	12.14	12.53	83919	10313	2.37%
2025-06-12	12.45	12.56	0.18	1.45%	12.45	12.75	127271	16035	3.59%
2025-06-11	12.37	12.38	0.03	0.24%	12.33	12.50	55911	6936	1.58%
2025-06-10	12.50	12.35	-0.16	-1.28%	12.15	12.50	75136	9266	2.12%
2025-06-09	12.53	12.51	0.04	0.32%	12.40	12.56	61932	7735	1.75%
2025-06-06	12.39	12.47	0.03	0.24%	12.35	12.51	76378	9497	2.16%
2025-06-05	12.16	12.44	0.28	2.30%	12.03	12.50	107739	13285	3.04%
2025-06-04	12.01	12.16	0.16	1.33%	12.00	12.18	55336	6714	1.56%
2025-06-03	11.96	12.00	-0.08	-0.66%	11.95	12.18	66509	8008	1.88%
2025-05-30	12.20	12.08	-0.19	-1.55%	12.01	12.30	74731	9041	2.11%
2025-05-29	11.90	12.27	0.43	3.63%	11.90	12.29	79843	9727	2.25%
2025-05-28	12.02	12.06	0.04	0.33%	11.97	12.25	47663	5766	1.35%
2025-05-27	12.18	12.02	-0.16	-1.31%	11.92	12.19	53236	6390	1.50%
2025-05-26	11.90	12.18	0.28	2.35%	11.90	12.20	60868	7367	1.72%
2025-05-23	12.10	11.90	-0.23	-1.90%	11.90	12.29	66693	8073	1.88%
2025-05-22	12.34	12.13	-0.21	-1.70%	12.10	12.49	65308	8008	1.84%
2025-05-21	12.60	12.34	-0.24	-1.91%	12.31	12.60	60463	7495	1.71%
2025-05-20	12.50	12.58	0.05	0.40%	12.35	12.64	58473	7328	1.65%
2025-05-19	12.25	12.53	0.21	1.70%	12.15	12.62	70891	8767	2.00%
2025-05-16	12.20	12.32	0.10	0.82%	12.15	12.43	56708	7000	1.60%
2025-05-15	12.54	12.22	-0.34	-2.71%	12.21	12.56	70330	8657	1.98%
2025-05-14	12.55	12.56	-0.01	-0.08%	12.43	12.71	74209	9321	2.09%
2025-05-13	12.92	12.57	-0.17	-1.33%	12.54	12.93	87694	11139	2.47%
2025-05-12	12.71	12.74	0.24	1.92%	12.57	12.77	95085	12051	2.68%
2025-05-09	12.68	12.50	-0.20	-1.57%	12.40	12.90	140036	17628	3.95%
2025-05-08	12.36	12.70	0.39	3.17%	12.21	12.75	126663	15966	3.57%
2025-05-07	12.48	12.31	0.01	0.08%	12.15	12.60	95927	11829	2.71%
2025-05-06	12.06	12.30	0.34	2.84%	12.02	12.30	86404	10555	2.44%
2025-04-30	11.73	11.96	0.27	2.31%	11.67	12.03	78539	9357	2.22%
2025-04-29	11.58	11.69	0.06	0.52%	11.48	11.79	55477	6482	1.57%
2025-04-28	11.77	11.63	-0.15	-1.27%	11.56	11.82	65323	7611	1.84%
2025-04-25	11.82	11.78	-0.02	-0.17%	11.71	11.98	70116	8305	1.98%
2025-04-24	12.12	11.80	-0.27	-2.24%	11.72	12.12	82320	9771	2.32%