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
2026-05-07	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%
2026-03-16	11.99	12.05	0.10	0.84%	11.85	12.05	40232	4814	1.14%
2026-03-13	12.06	11.95	-0.18	-1.48%	11.93	12.17	51318	6181	1.45%
2026-03-12	12.40	12.13	-0.18	-1.46%	12.10	12.40	69426	8491	1.96%
2026-03-11	12.39	12.31	-0.02	-0.16%	12.30	12.59	72265	8998	2.04%
2026-03-10	12.25	12.33	0.21	1.73%	12.21	12.45	50486	6217	1.42%
2026-03-09	11.93	12.12	-0.01	-0.08%	11.70	12.19	65878	7852	1.86%
2026-03-06	12.00	12.13	0.06	0.50%	11.92	12.15	49196	5940	1.39%
2026-03-05	11.98	12.07	0.31	2.64%	11.90	12.16	66101	7974	1.87%
2026-03-04	11.65	11.76	0.00	0.00%	11.62	11.96	68980	8130	1.95%
2026-03-03	12.47	11.76	-0.71	-5.69%	11.72	12.58	112396	13590	3.17%
2026-03-02	12.81	12.47	-0.53	-4.08%	12.43	12.89	113640	14313	3.21%
2026-02-27	12.84	13.00	0.13	1.01%	12.67	13.00	102106	13145	2.88%
2026-02-26	12.74	12.87	0.13	1.02%	12.70	12.90	77394	9937	2.18%
2026-02-25	12.79	12.74	-0.02	-0.16%	12.68	12.85	63922	8157	1.80%
2026-02-24	12.85	12.76	-0.02	-0.16%	12.71	12.90	57736	7385	1.63%
2026-02-13	12.65	12.78	0.01	0.08%	12.64	12.87	69922	8957	1.97%
2026-02-12	12.67	12.77	0.09	0.71%	12.57	12.79	44220	5634	1.25%
2026-02-11	12.72	12.68	-0.03	-0.24%	12.60	12.84	45657	5814	1.29%
2026-02-10	12.71	12.71	-0.03	-0.24%	12.70	12.83	50739	6473	1.43%
2026-02-09	12.50	12.74	0.40	3.24%	12.43	12.74	71125	8994	2.01%
2026-02-06	12.33	12.34	-0.04	-0.32%	12.25	12.51	49356	6121	1.39%
2026-02-05	12.42	12.38	-0.15	-1.20%	12.36	12.53	47806	5941	1.35%
2026-02-04	12.50	12.53	-0.01	-0.08%	12.39	12.59	71643	8945	2.02%
2026-02-03	12.35	12.54	0.33	2.70%	12.31	12.56	69075	8626	1.95%
2026-02-02	12.45	12.21	-0.38	-3.02%	12.20	12.61	91327	11350	2.58%
2026-01-30	12.60	12.59	-0.02	-0.16%	12.38	12.68	82443	10334	2.33%
2026-01-29	12.75	12.61	-0.12	-0.94%	12.48	12.95	97865	12491	2.76%
2026-01-28	12.90	12.73	-0.17	-1.32%	12.70	13.10	85517	10994	2.41%
2026-01-27	12.70	12.90	0.11	0.86%	12.37	12.98	114648	14582	3.24%