中国移动 (600941) - 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
2026-06-29	86.95	87.60	0.78	0.90%	85.38	88.25	105339	91620	1.17%
2026-06-26	87.70	86.82	-0.88	-1.00%	86.02	88.36	109666	95241	1.21%
2026-06-25	88.52	87.70	-1.00	-1.13%	87.26	88.78	112671	98892	1.25%
2026-06-24	90.52	88.70	-1.82	-2.01%	88.67	90.70	125782	112453	1.39%
2026-06-23	91.78	90.52	-1.41	-1.53%	90.33	92.39	96287	87768	1.07%
2026-06-22	91.60	91.93	0.28	0.31%	90.10	92.01	129374	117562	1.43%
2026-06-18	92.98	91.65	-1.33	-1.43%	91.52	92.98	90288	82992	1.00%
2026-06-17	93.03	92.98	-0.01	-0.01%	92.18	93.64	86489	80214	0.96%
2026-06-16	94.06	92.99	-1.24	-1.32%	92.88	94.06	113344	105695	1.26%
2026-06-15	95.12	94.23	-0.89	-0.94%	93.90	95.23	115381	108796	1.28%
2026-06-12	95.90	95.12	-0.85	-0.89%	95.06	96.16	96746	92241	1.07%
2026-06-11	96.80	95.97	-1.30	-1.34%	95.80	97.18	71158	68421	0.79%
2026-06-10	96.01	97.27	1.41	1.47%	96.01	98.30	116544	113713	1.29%
2026-06-09	96.17	95.86	-0.74	-0.77%	95.50	96.77	66242	63507	0.73%
2026-06-08	97.00	96.60	-0.73	-0.75%	95.08	97.52	86896	83828	0.96%
2026-06-05	98.11	97.33	-0.63	-0.64%	97.00	98.48	76090	74311	0.84%
2026-06-04	100.00	100.16	0.00	0.00%	98.73	100.47	95989	95784	1.06%
2026-06-03	100.42	100.16	-0.26	-0.26%	99.50	100.90	82366	82445	0.91%
2026-06-02	98.90	100.42	1.52	1.54%	98.38	100.49	95447	95502	1.06%
2026-06-01	98.80	98.90	-0.20	-0.20%	98.20	99.10	75802	74844	0.84%
2026-05-29	98.18	99.10	0.92	0.94%	97.99	99.48	77689	76863	0.86%
2026-05-28	97.55	98.18	0.60	0.61%	96.80	98.35	88387	86304	0.98%
2026-05-27	97.06	97.58	0.39	0.40%	96.36	97.80	77411	75150	0.86%
2026-05-26	96.51	97.19	0.57	0.59%	96.33	97.48	77708	75362	0.86%
2026-05-25	96.11	96.62	0.64	0.67%	95.65	96.80	81889	78730	0.91%
2026-05-22	96.70	95.98	-0.77	-0.80%	95.79	96.89	88312	84886	0.98%
2026-05-21	99.03	96.75	-2.41	-2.43%	96.51	99.05	140863	137565	1.56%
2026-05-20	100.00	99.16	-1.84	-1.82%	98.57	100.18	118850	117922	1.32%
2026-05-19	99.80	101.00	0.65	0.65%	99.52	103.36	219794	222884	2.43%
2026-05-18	98.98	100.35	2.38	2.43%	98.40	101.95	243398	243363	2.70%
2026-05-15	98.47	97.97	-0.56	-0.57%	97.70	99.55	155387	153432	1.72%
2026-05-14	97.89	98.53	0.64	0.65%	97.51	98.95	138947	136722	1.54%
2026-05-13	97.18	97.89	0.52	0.53%	97.01	98.03	95307	93118	1.06%
2026-05-12	97.50	97.37	-0.31	-0.32%	97.12	98.20	90010	87910	1.00%
2026-05-11	96.69	97.68	1.00	1.03%	95.82	97.88	124150	120562	1.38%
2026-05-08	96.02	96.68	0.66	0.69%	95.72	97.25	93394	90103	1.03%
2026-05-07	96.39	96.02	-0.77	-0.80%	95.73	96.55	91290	87672	1.01%
2026-05-06	96.61	96.79	0.16	0.17%	95.20	96.80	103839	99602	1.15%
2026-04-30	96.30	96.63	0.08	0.08%	96.30	97.11	74410	72022	0.82%
2026-04-29	96.00	96.55	0.52	0.54%	95.90	96.56	71248	68659	0.79%
2026-04-28	95.31	96.03	0.53	0.55%	95.10	96.14	74313	71081	0.82%
2026-04-27	95.88	95.50	0.06	0.06%	95.12	95.88	66440	63429	0.74%
2026-04-24	95.80	95.44	-0.41	-0.43%	95.20	95.99	64328	61452	0.71%
2026-04-23	95.83	95.85	0.03	0.03%	95.68	96.62	85904	82585	0.95%
2026-04-22	96.10	95.82	-0.84	-0.87%	95.52	96.90	96667	92887	1.07%
2026-04-21	93.96	96.66	3.36	3.60%	93.96	96.74	231609	221454	2.57%
2026-04-20	93.31	93.30	-0.17	-0.18%	93.20	93.38	53267	49690	0.59%
2026-04-17	93.66	93.47	-0.19	-0.20%	93.31	93.66	60394	56447	0.67%
2026-04-16	93.69	93.66	-0.05	-0.05%	93.58	93.97	58208	54565	0.64%
2026-04-15	93.50	93.71	0.16	0.17%	93.41	93.88	77424	72506	0.86%
2026-04-14	93.60	93.55	-0.11	-0.12%	93.31	93.97	63604	59508	0.70%
2026-04-13	93.77	93.66	-0.34	-0.36%	93.46	93.83	56373	52763	0.62%
2026-04-10	93.65	94.00	0.36	0.38%	93.49	94.20	71980	67602	0.80%
2026-04-09	93.75	93.64	-0.35	-0.37%	93.36	93.78	52835	49426	0.59%
2026-04-08	93.51	93.99	0.61	0.65%	93.41	93.99	76517	71741	0.85%
2026-04-07	93.03	93.38	0.36	0.39%	92.94	93.53	54723	51022	0.61%
2026-04-03	93.29	93.02	-0.26	-0.28%	92.69	93.49	70717	65760	0.78%
2026-04-02	93.83	93.28	-0.57	-0.61%	93.00	93.83	60998	56968	0.68%
2026-04-01	94.15	93.85	0.06	0.06%	93.58	94.32	74843	70261	0.83%
2026-03-31	93.40	93.79	0.39	0.42%	93.21	94.49	87586	82330	0.97%
2026-03-30	93.00	93.40	-0.02	-0.02%	92.29	93.53	94813	88024	1.05%
2026-03-27	93.19	93.42	-0.45	-0.48%	93.02	93.58	74483	69482	0.83%
2026-03-26	93.80	93.87	0.02	0.02%	93.30	94.29	73765	69120	0.82%
2026-03-25	93.20	93.85	-0.03	-0.03%	93.18	94.15	82961	77688	0.92%
2026-03-24	93.71	93.88	0.61	0.65%	93.37	94.50	101420	95223	1.12%
2026-03-23	95.66	93.27	-2.98	-3.10%	93.18	95.66	166305	156122	1.84%