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
2026-08-20	10.90	10.95	0.18	1.67%	10.77	11.04	106456	11637	2.98%
2026-08-19	11.21	10.77	-0.59	-5.19%	10.74	11.22	166531	18205	4.65%
2026-08-18	11.50	11.36	-0.20	-1.73%	11.22	11.51	137819	15620	3.85%
2026-08-17	11.36	11.56	0.20	1.76%	11.19	11.56	181490	20660	5.07%
2026-08-14	11.17	11.36	0.21	1.88%	11.17	11.39	173311	19571	4.84%
2026-08-13	11.48	11.15	0.00	0.00%	11.13	12.02	287356	33037	8.03%
2026-08-12	10.98	11.15	0.25	2.29%	10.90	11.15	129591	14361	3.62%
2026-08-11	10.94	10.90	-0.14	-1.27%	10.83	11.03	119705	13092	3.35%
2026-08-10	11.16	11.04	-0.14	-1.25%	10.87	11.20	190113	20847	5.31%
2026-08-07	11.08	11.18	0.08	0.72%	10.86	11.20	185073	20440	5.17%
2026-08-06	10.73	11.10	0.23	2.12%	10.72	11.28	256739	28305	7.18%
2026-08-05	10.63	10.87	0.28	2.64%	10.59	10.94	238901	25789	6.68%
2026-08-04	10.54	10.59	0.19	1.83%	10.37	10.64	209172	22048	5.85%
2026-08-03	10.20	10.40	0.09	0.87%	10.20	10.41	198052	20474	5.54%
2026-07-31	10.29	10.31	0.27	2.69%	10.13	10.45	251733	25994	7.04%
2026-07-30	10.08	10.04	-0.13	-1.28%	9.90	10.23	219501	22103	6.13%
2026-07-29	9.95	10.17	0.22	2.21%	9.73	10.23	221165	22095	6.18%
2026-07-28	10.02	9.95	-0.24	-2.36%	9.89	10.20	157350	15816	4.40%
2026-07-27	9.80	10.19	0.37	3.77%	9.79	10.20	180103	18049	5.03%
2026-07-24	10.02	9.82	-0.38	-3.73%	9.81	10.07	139587	13877	3.90%
2026-07-23	10.00	10.20	0.15	1.49%	9.85	10.21	198705	19918	5.55%
2026-07-22	10.01	10.05	-0.18	-1.76%	9.91	10.27	240052	24204	6.71%
2026-07-21	9.91	10.23	0.30	3.02%	9.24	10.25	346632	33929	9.69%
2026-07-20	10.94	9.93	-0.83	-7.71%	9.64	11.05	365541	37819	10.22%
2026-07-17	11.87	10.76	-1.46	-11.95%	10.73	11.97	428203	48448	11.97%
2026-07-16	14.15	12.22	-2.66	-17.88%	12.10	14.17	621321	79601	17.36%
2026-07-15	15.00	14.88	-0.39	-2.55%	14.55	15.44	332065	49377	9.28%
2026-07-14	14.04	15.27	1.25	8.92%	14.03	15.58	354978	52992	9.92%
2026-07-13	14.81	14.02	-0.96	-6.41%	13.85	15.07	215820	31111	6.03%
2026-07-10	14.87	14.98	0.12	0.81%	14.77	15.32	246816	37196	6.90%
2026-07-09	14.81	14.86	-0.03	-0.20%	14.28	14.98	227009	33210	6.34%
2026-07-08	13.70	14.89	1.24	9.08%	13.53	15.29	296590	43153	8.29%
2026-07-07	13.52	13.65	0.10	0.74%	13.41	14.22	152649	21039	4.27%
2026-07-06	14.07	13.55	-0.57	-4.04%	13.30	14.22	145224	19853	4.06%
2026-07-03	14.33	14.12	-0.32	-2.22%	13.94	14.49	126752	17969	3.54%
2026-07-02	14.24	14.44	-0.05	-0.35%	13.92	14.91	162805	23621	4.55%
2026-07-01	14.29	14.49	0.14	0.98%	14.23	14.97	171176	24912	4.78%
2026-06-30	13.37	14.35	0.90	6.69%	13.21	14.45	208054	29366	5.81%
2026-06-29	14.09	13.45	-0.64	-4.54%	13.11	14.54	181458	24722	5.07%
2026-06-26	14.59	14.09	-0.52	-3.56%	14.00	14.68	171352	24509	4.79%
2026-06-25	15.28	14.61	-0.53	-3.50%	14.47	15.46	199947	29673	5.59%
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%