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
2025-09-16	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%
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%