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
2026-09-16	97.79	96.94	-0.85	-0.87%	96.81	97.86	59518	57768	0.66%
2026-09-15	98.16	97.79	-0.37	-0.38%	97.60	98.65	48419	47415	0.54%
2026-09-14	97.50	98.16	0.44	0.45%	97.40	99.60	88438	87265	0.98%
2026-09-11	97.01	97.72	0.55	0.57%	96.85	98.38	88688	86561	0.98%
2026-09-10	97.13	97.17	0.06	0.06%	96.84	97.82	53253	51795	0.59%
2026-09-09	97.45	97.11	-0.59	-0.60%	96.81	97.45	69257	67190	0.77%
2026-09-08	98.50	97.70	-1.00	-1.01%	97.41	98.98	87620	85738	0.97%
2026-09-07	100.18	98.70	-1.60	-1.60%	98.00	100.39	97086	95786	1.08%
2026-09-04	100.13	100.30	-0.23	-0.23%	99.60	100.88	63970	64191	0.71%
2026-09-03	100.60	100.53	-0.27	-0.27%	100.30	101.00	69842	70374	0.77%
2026-09-02	99.88	100.80	0.91	0.91%	99.76	100.94	132659	133462	1.47%
2026-09-01	99.00	99.89	0.84	0.85%	98.40	100.20	110829	110576	1.23%
2026-08-31	97.85	99.05	1.19	1.22%	97.51	99.23	108393	107098	1.20%
2026-08-28	97.89	97.86	-0.18	-0.18%	96.88	98.07	66655	64927	0.74%
2026-08-27	98.27	98.04	-0.41	-0.42%	97.18	98.45	57739	56422	0.64%
2026-08-26	98.82	98.45	-0.41	-0.41%	98.04	98.92	62869	61896	0.70%
2026-08-25	97.60	98.86	1.33	1.36%	97.54	99.06	126961	125331	1.41%
2026-08-24	96.05	97.53	1.28	1.33%	96.05	98.04	127575	124586	1.41%
2026-08-21	96.57	96.25	-0.45	-0.47%	96.09	96.97	62707	60474	0.69%
2026-08-20	96.86	96.70	-0.47	-0.48%	96.33	97.44	81209	78497	0.90%
2026-08-19	95.84	97.17	1.43	1.49%	95.34	97.30	122783	118618	1.36%
2026-08-18	96.00	95.74	-0.28	-0.29%	95.08	96.02	60741	58063	0.67%
2026-08-17	97.58	96.02	-1.69	-1.73%	95.75	97.70	100807	97232	1.12%
2026-08-14	95.69	97.71	1.60	1.66%	95.48	98.13	137922	134173	1.53%
2026-08-13	96.19	96.11	-0.11	-0.11%	95.82	96.44	56615	54444	0.63%
2026-08-12	96.50	96.22	-0.20	-0.21%	95.70	96.51	81434	78322	0.90%
2026-08-11	96.52	96.42	-0.28	-0.29%	96.02	97.26	68916	66452	0.76%
2026-08-10	95.12	96.70	1.20	1.26%	94.77	97.61	108936	105334	1.21%
2026-08-07	96.48	95.50	-0.95	-0.98%	94.85	96.69	104819	100065	1.16%
2026-08-06	95.99	96.45	0.46	0.48%	95.15	97.00	96495	92694	1.07%
2026-08-05	96.20	95.99	-0.43	-0.45%	95.16	96.33	114390	109597	1.27%
2026-08-04	98.82	96.42	-2.55	-2.58%	96.09	99.18	158140	153399	1.75%
2026-08-03	97.40	98.97	1.56	1.60%	96.71	99.41	159915	157902	1.77%
2026-07-31	97.50	97.41	-1.29	-1.31%	95.45	97.50	201384	194618	2.23%
2026-07-30	97.10	98.70	1.40	1.44%	96.83	99.19	208101	205042	2.31%
2026-07-29	96.35	97.30	0.95	0.99%	96.01	97.79	150519	146304	1.67%
2026-07-28	94.23	96.35	1.96	2.08%	94.23	96.79	156748	150336	1.74%
2026-07-27	94.71	94.39	-0.30	-0.32%	94.12	95.40	79039	74890	0.88%
2026-07-24	94.58	94.69	0.26	0.28%	94.40	95.20	91885	87161	1.02%
2026-07-23	93.79	94.43	0.34	0.36%	93.79	95.10	93136	88042	1.03%
2026-07-22	94.70	94.09	-0.85	-0.90%	92.01	94.80	212483	197878	2.35%
2026-07-21	95.81	94.94	-0.86	-0.90%	94.01	96.47	194196	184970	2.15%
2026-07-20	93.40	95.80	2.40	2.57%	93.40	96.08	201612	192521	2.23%
2026-07-17	93.00	93.40	0.35	0.38%	92.81	94.60	166829	156707	1.85%
2026-07-16	92.79	93.05	0.25	0.27%	92.46	93.60	95336	88747	1.06%
2026-07-15	91.10	92.80	1.00	1.09%	91.10	92.98	101408	93690	1.12%
2026-07-14	91.03	91.80	0.37	0.40%	90.68	92.13	98292	89998	1.09%
2026-07-13	89.60	91.43	1.45	1.61%	89.41	91.53	106085	96200	1.18%
2026-07-10	88.71	89.98	1.27	1.43%	88.00	90.00	105401	94067	1.17%
2026-07-09	89.19	88.71	-1.24	-1.38%	88.59	90.03	76534	68440	0.85%
2026-07-08	88.40	89.95	1.53	1.73%	87.90	90.04	94404	84350	1.05%
2026-07-07	87.88	88.42	0.42	0.48%	87.59	88.49	57806	50937	0.64%
2026-07-06	87.40	88.00	0.52	0.59%	86.74	88.40	75611	66321	0.84%
2026-07-03	88.25	87.48	-0.77	-0.87%	87.01	88.84	85504	75073	0.95%
2026-07-02	86.62	88.25	1.76	2.03%	86.48	88.35	108065	94572	1.20%
2026-07-01	86.00	86.49	0.36	0.42%	85.61	87.26	98981	85524	1.10%
2026-06-30	87.49	86.13	-1.47	-1.68%	86.01	87.49	82047	70818	0.91%
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%