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
2026-04-30	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%
2026-03-20	98.34	96.25	-2.34	-2.37%	96.13	98.39	146224	142089	1.62%
2026-03-19	97.30	98.59	0.81	0.83%	97.30	98.88	139994	137824	1.55%
2026-03-18	97.73	97.78	0.04	0.04%	96.91	97.91	71978	70092	0.80%
2026-03-17	97.70	97.74	0.04	0.04%	97.39	98.35	78892	77279	0.87%
2026-03-16	97.89	97.70	-0.19	-0.19%	97.60	98.78	127243	124840	1.41%
2026-03-13	96.39	97.89	1.45	1.50%	96.24	98.17	173241	168980	1.92%
2026-03-12	96.66	96.44	-0.15	-0.16%	96.25	96.99	75589	72979	0.84%
2026-03-11	95.41	96.59	1.19	1.25%	95.34	96.88	137636	132520	1.52%
2026-03-10	95.16	95.40	0.19	0.20%	94.53	95.42	83736	79538	0.93%
2026-03-09	95.31	95.21	-0.40	-0.42%	94.98	96.44	134613	128671	1.49%
2026-03-06	95.17	95.61	0.00	0.00%	94.95	95.91	77541	73995	0.86%
2026-03-05	94.40	95.61	1.20	1.27%	94.08	95.96	116805	111130	1.29%
2026-03-04	95.60	94.41	-1.22	-1.28%	93.72	95.61	134148	126465	1.49%
2026-03-03	95.67	95.63	0.05	0.05%	95.28	96.44	136229	130605	1.51%
2026-03-02	93.90	95.58	1.27	1.35%	93.70	95.96	157657	150027	1.75%
2026-02-27	93.96	94.31	0.34	0.36%	93.61	94.32	61686	58020	0.68%
2026-02-26	94.28	93.97	-0.26	-0.28%	93.41	94.53	76672	71995	0.85%
2026-02-25	94.52	94.23	-0.44	-0.46%	93.97	94.84	90822	85716	1.01%
2026-02-24	93.00	94.67	2.06	2.22%	92.77	94.80	124113	116704	1.37%
2026-02-13	93.35	92.61	-0.68	-0.73%	92.56	93.47	88730	82420	0.98%
2026-02-12	94.19	93.29	-0.86	-0.91%	93.10	94.28	85707	80182	0.95%
2026-02-11	93.87	94.15	0.30	0.32%	93.87	94.33	52034	48971	0.58%
2026-02-10	94.20	93.85	-0.39	-0.41%	93.51	94.57	121503	114231	1.35%
2026-02-09	95.17	94.24	-0.87	-0.91%	94.07	95.24	111199	105012	1.23%
2026-02-06	95.52	95.11	-0.25	-0.26%	94.83	95.75	81323	77421	0.90%
2026-02-05	94.93	95.36	0.43	0.45%	94.70	95.95	109096	104022	1.21%
2026-02-04	92.01	94.93	2.86	3.11%	91.98	95.00	194851	182664	2.16%
2026-02-03	92.66	92.07	-0.59	-0.64%	91.88	92.80	151625	139659	1.68%
2026-02-02	93.10	92.66	-3.72	-3.86%	91.51	93.42	321362	297328	3.56%
2026-01-30	96.88	96.38	-0.60	-0.62%	96.22	97.60	137526	133026	1.52%
2026-01-29	95.34	96.98	1.28	1.34%	94.71	97.00	209055	200561	2.32%
2026-01-28	94.26	95.70	1.44	1.53%	93.80	96.13	235716	224131	2.61%
2026-01-27	94.82	94.26	-0.54	-0.57%	94.25	95.09	148865	140898	1.65%
2026-01-26	95.36	94.80	-0.58	-0.61%	94.73	95.89	194694	185134	2.16%