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
2025-10-31	11.98	12.12	0.13	1.08%	11.92	12.18	70457	8523	1.99%
2025-10-30	11.94	11.99	0.02	0.17%	11.87	12.34	117386	14209	3.31%
2025-10-29	11.95	11.97	0.05	0.42%	11.78	12.00	75913	9035	2.14%
2025-10-28	11.89	11.92	-0.01	-0.08%	11.85	12.00	40340	4816	1.14%
2025-10-27	11.96	11.93	-0.01	-0.08%	11.81	12.00	64195	7639	1.81%
2025-10-24	11.69	11.94	0.31	2.67%	11.66	12.01	95818	11368	2.70%
2025-10-23	11.55	11.63	0.07	0.61%	11.40	11.66	47155	5425	1.33%
2025-10-22	11.51	11.56	0.00	0.00%	11.47	11.63	42941	4966	1.21%
2025-10-21	11.47	11.56	0.13	1.14%	11.36	11.60	61325	7066	1.73%
2025-10-20	11.44	11.43	0.16	1.42%	11.35	11.53	45525	5201	1.28%
2025-10-17	11.62	11.27	-0.36	-3.10%	11.26	11.73	72640	8314	2.05%
2025-10-16	11.85	11.63	-0.23	-1.94%	11.62	11.87	67227	7873	1.90%
2025-10-15	11.72	11.86	0.19	1.63%	11.61	11.87	55534	6549	1.57%
2025-10-14	11.94	11.67	-0.25	-2.10%	11.64	12.04	83078	9825	2.34%
2025-10-13	11.70	11.92	-0.24	-1.97%	11.51	11.96	81275	9601	2.29%
2025-10-10	12.26	12.16	-0.21	-1.70%	12.12	12.35	72034	8807	2.03%
2025-10-09	12.19	12.37	0.26	2.15%	12.10	12.41	87465	10756	2.47%
2025-09-30	12.20	12.11	-0.08	-0.66%	12.06	12.29	65908	8015	1.86%
2025-09-29	11.97	12.19	0.22	1.84%	11.81	12.20	72534	8749	2.05%
2025-09-26	12.25	11.97	-0.27	-2.21%	11.94	12.25	73706	8891	2.08%
2025-09-25	12.22	12.24	0.05	0.41%	12.14	12.39	81868	10060	2.31%
2025-09-24	11.92	12.19	0.14	1.16%	11.85	12.24	87009	10527	2.46%
2025-09-23	12.27	12.05	-0.29	-2.35%	11.70	12.33	133329	15886	3.76%
2025-09-22	12.30	12.34	-0.02	-0.16%	12.16	12.43	88253	10850	2.49%
2025-09-19	12.56	12.36	-0.25	-1.98%	12.20	12.69	148173	18373	4.18%
2025-09-18	12.93	12.61	-0.38	-2.93%	12.46	13.03	173485	22226	4.90%
2025-09-17	13.04	12.99	-0.10	-0.76%	12.92	13.06	99413	12910	2.81%
2025-09-16	12.96	13.09	0.10	0.77%	12.80	13.09	94101	12210	2.66%
2025-09-15	13.23	12.99	-0.22	-1.67%	12.97	13.24	96527	12572	2.72%
2025-09-12	13.20	13.21	-0.09	-0.68%	13.15	13.35	113409	15013	3.20%
2025-09-11	13.01	13.30	0.20	1.53%	12.96	13.30	149660	19757	4.22%
2025-09-10	12.94	13.10	0.23	1.79%	12.91	13.25	110818	14524	3.13%
2025-09-09	13.16	12.87	-0.40	-3.01%	12.85	13.19	94328	12260	2.66%
2025-09-08	13.14	13.27	0.10	0.76%	12.90	13.32	136227	17817	3.84%
2025-09-05	12.98	13.17	0.24	1.86%	12.85	13.21	135562	17675	3.83%
2025-09-04	13.30	12.93	-0.28	-2.12%	12.71	13.54	168446	22201	4.75%
2025-09-03	13.75	13.21	-0.56	-4.07%	13.15	13.80	176845	23731	4.99%
2025-09-02	14.31	13.77	-0.74	-5.10%	13.52	14.48	281085	39031	7.93%
2025-09-01	14.80	14.51	-0.27	-1.83%	14.34	14.85	331687	48208	9.36%
2025-08-29	14.17	14.78	0.53	3.72%	14.01	14.88	488493	70990	13.79%
2025-08-28	14.18	14.25	0.32	2.30%	13.67	14.39	380299	53606	10.73%
2025-08-27	13.91	13.93	0.06	0.43%	13.82	14.66	376246	53488	10.62%
2025-08-26	13.75	13.87	0.06	0.43%	13.61	13.98	154292	21347	4.35%
2025-08-25	13.70	13.81	0.13	0.95%	13.50	13.81	200145	27377	5.65%
2025-08-22	13.63	13.68	0.10	0.74%	13.45	13.68	125014	16992	3.53%
2025-08-21	13.79	13.58	-0.21	-1.52%	13.49	13.83	140503	19155	3.97%
2025-08-20	13.56	13.79	0.20	1.47%	13.36	13.80	158798	21637	4.48%
2025-08-19	13.41	13.59	0.14	1.04%	13.34	13.62	143643	19373	4.05%
2025-08-18	13.16	13.45	0.33	2.52%	13.16	13.51	165028	22124	4.66%
2025-08-15	12.96	13.12	0.14	1.08%	12.93	13.17	92835	12167	2.62%
2025-08-14	13.35	12.98	-0.40	-2.99%	12.93	13.38	159264	20905	4.49%
2025-08-13	13.35	13.38	0.11	0.83%	13.26	13.46	136832	18296	3.86%
2025-08-12	13.34	13.27	-0.35	-2.57%	13.21	13.45	181178	24127	5.11%
2025-08-11	13.38	13.62	0.34	2.56%	13.28	13.76	159823	21675	4.51%
2025-08-08	13.38	13.28	-0.10	-0.75%	13.26	13.50	96917	12944	2.74%
2025-08-07	13.44	13.38	-0.09	-0.67%	13.30	13.50	108246	14487	3.05%
2025-08-06	13.35	13.47	0.11	0.82%	13.28	13.57	154837	20850	4.37%
2025-08-05	12.98	13.36	0.40	3.09%	12.98	13.45	179512	23795	5.07%
2025-08-04	12.77	12.96	0.09	0.70%	12.74	12.97	60847	7835	1.72%
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%