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
2026-06-24	15.45	15.14	-0.50	-3.20%	14.88	15.58	189300	28747	5.29%
2026-06-23	16.22	15.64	-0.74	-4.52%	15.50	16.22	245247	38501	6.85%
2026-06-22	15.56	16.38	0.77	4.93%	15.45	16.38	262659	41839	7.34%
2026-06-18	15.59	15.61	-0.16	-1.01%	15.44	15.85	164798	25686	4.61%
2026-06-17	15.38	15.77	0.21	1.35%	15.22	16.05	219045	34279	6.12%
2026-06-16	14.53	15.56	0.78	5.28%	14.53	15.71	224012	34324	6.26%
2026-06-15	14.24	14.78	0.54	3.79%	14.12	14.80	162003	23504	4.53%
2026-06-12	14.59	14.24	-0.12	-0.84%	14.09	14.77	147459	21135	4.12%
2026-06-11	14.25	14.36	-0.15	-1.03%	14.06	14.63	135930	19394	3.80%
2026-06-10	14.70	14.51	-0.59	-3.91%	14.25	15.11	173968	25411	4.86%
2026-06-09	14.50	15.10	0.61	4.21%	14.46	15.38	226711	33999	6.34%
2026-06-08	14.10	14.49	0.01	0.07%	13.88	14.86	186184	26961	5.20%
2026-06-05	14.25	14.48	0.13	0.91%	14.03	14.84	163489	23661	4.57%
2026-06-04	14.00	14.35	0.27	1.92%	13.90	14.55	207082	29677	5.79%
2026-06-03	14.01	14.08	-0.57	-3.89%	13.93	14.71	231128	33063	6.46%
2026-06-02	14.80	14.65	-0.18	-1.21%	14.51	14.88	137316	20146	3.84%
2026-06-01	14.49	14.83	0.25	1.71%	14.40	15.19	204356	30485	5.71%
2026-05-29	15.37	14.58	-0.76	-4.95%	14.47	15.65	236835	35217	6.62%
2026-05-28	15.10	15.34	0.08	0.52%	14.68	15.44	263201	39822	7.36%
2026-05-27	15.08	15.26	0.00	0.00%	15.08	15.69	242393	37222	6.77%
2026-05-26	15.94	15.26	-0.84	-5.22%	14.98	15.94	326704	49958	9.13%
2026-05-25	15.47	16.10	0.97	6.41%	15.42	16.19	322227	50963	9.01%
2026-05-22	15.18	15.25	0.14	0.93%	14.72	15.35	261708	39282	7.31%
2026-05-21	15.28	15.11	-0.07	-0.46%	15.01	16.15	355088	55614	9.92%
2026-05-20	15.12	15.18	-0.05	-0.33%	14.91	15.22	174018	26268	4.86%
2026-05-19	14.95	15.23	0.23	1.53%	14.88	15.38	200785	30462	5.61%
2026-05-18	14.86	15.00	0.08	0.54%	14.67	15.07	196132	29174	5.48%
2026-05-15	15.00	14.92	-0.11	-0.73%	14.80	15.30	206933	31168	5.78%
2026-05-14	15.39	15.03	-0.27	-1.76%	14.99	15.55	236620	35956	6.61%
2026-05-13	15.14	15.30	0.08	0.53%	15.01	15.48	276731	42245	7.73%
2026-05-12	15.48	15.22	-0.16	-1.04%	15.08	15.75	343971	53042	9.61%
2026-05-11	15.29	15.38	0.09	0.59%	15.06	15.50	296116	45139	8.28%
2026-05-08	15.22	15.29	-0.20	-1.29%	15.12	15.48	289657	44212	8.10%
2026-05-07	14.91	15.49	0.29	1.91%	14.71	15.65	456704	69560	12.89%
2026-05-06	14.79	15.20	0.53	3.61%	14.56	15.38	509850	76178	14.39%
2026-04-30	14.73	14.67	-0.39	-2.59%	14.45	14.88	391065	57251	11.03%
2026-04-29	14.42	15.06	0.33	2.24%	14.30	15.10	504731	74237	14.24%
2026-04-28	14.43	14.73	0.16	1.10%	14.17	14.95	532805	77745	15.03%
2026-04-27	14.02	14.57	0.52	3.70%	13.93	14.66	639949	92206	18.06%
2026-04-24	14.46	14.05	-0.51	-3.50%	13.82	15.03	941869	135132	26.58%
2026-04-23	14.22	14.56	2.43	20.03%	14.22	14.56	540025	78450	15.24%
2026-04-22	11.90	12.13	0.24	2.02%	11.88	12.17	63958	7724	1.80%
2026-04-21	11.94	11.89	-0.10	-0.83%	11.80	12.06	36475	4342	1.03%
2026-04-20	11.86	11.99	0.06	0.50%	11.85	12.10	36573	4385	1.03%
2026-04-17	11.87	11.93	0.05	0.42%	11.81	11.98	39263	4677	1.11%
2026-04-16	11.67	11.88	0.20	1.71%	11.63	11.90	34108	4019	0.96%
2026-04-15	11.76	11.68	-0.03	-0.26%	11.64	11.87	45756	5383	1.29%
2026-04-14	11.81	11.71	0.01	0.09%	11.60	11.86	35644	4173	1.01%
2026-04-13	11.68	11.70	-0.04	-0.34%	11.65	11.80	30410	3565	0.86%
2026-04-10	11.85	11.74	0.10	0.86%	11.73	11.95	36750	4349	1.04%
2026-04-09	11.63	11.64	-0.08	-0.68%	11.58	11.78	41493	4842	1.17%
2026-04-08	11.57	11.72	0.46	4.09%	11.46	11.72	41626	4831	1.17%
2026-04-07	11.02	11.26	0.15	1.35%	11.02	11.38	31954	3603	0.90%
2026-04-03	11.35	11.11	-0.16	-1.42%	11.06	11.36	38684	4320	1.09%
2026-04-02	11.43	11.27	-0.17	-1.49%	11.17	11.50	29176	3306	0.82%
2026-04-01	11.60	11.44	0.02	0.18%	11.29	11.64	56262	6447	1.59%
2026-03-31	11.38	11.42	0.02	0.18%	11.28	11.66	52332	6027	1.48%
2026-03-30	11.04	11.40	0.17	1.51%	10.98	11.40	45905	5165	1.30%
2026-03-27	10.91	11.23	0.11	0.99%	10.91	11.27	40631	4541	1.15%
2026-03-26	11.32	11.12	-0.21	-1.85%	11.06	11.36	47693	5344	1.35%
2026-03-25	11.08	11.33	0.32	2.91%	11.03	11.34	54170	6095	1.53%
2026-03-24	10.96	11.01	0.44	4.16%	10.65	11.03	57407	6229	1.62%
2026-03-23	11.18	10.57	-0.79	-6.95%	10.51	11.21	87050	9462	2.46%
2026-03-20	11.75	11.36	-0.39	-3.32%	11.36	11.89	59809	6930	1.69%
2026-03-19	11.83	11.75	-0.23	-1.92%	11.68	11.93	43669	5157	1.23%
2026-03-18	11.94	11.98	0.17	1.44%	11.77	11.99	33839	4018	0.95%
2026-03-17	12.08	11.81	-0.24	-1.99%	11.78	12.12	51122	6094	1.44%