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
2025-08-01	108.68	108.08	-0.48	-0.44%	107.66	109.18	113364	122804	1.26%
2025-07-31	109.41	108.56	-0.95	-0.87%	108.40	109.48	104062	113141	1.15%
2025-07-30	109.10	109.51	0.31	0.28%	108.80	109.94	122189	133692	1.35%
2025-07-29	109.40	109.20	-0.18	-0.16%	108.81	109.58	100987	110109	1.12%
2025-07-28	110.49	109.38	-0.90	-0.82%	109.12	110.63	143702	157462	1.59%
2025-07-25	111.01	110.28	-0.72	-0.65%	110.17	111.14	117948	130381	1.31%
2025-07-24	111.41	111.00	-0.38	-0.34%	110.84	111.42	109736	121886	1.22%
2025-07-23	111.66	111.38	-0.24	-0.22%	111.16	112.08	104866	116998	1.16%
2025-07-22	111.31	111.62	0.35	0.31%	110.72	111.68	128901	143357	1.43%
2025-07-21	111.50	111.27	-0.42	-0.38%	111.16	111.69	105570	117471	1.17%
2025-07-18	111.77	111.69	-0.07	-0.06%	111.36	111.95	105441	117609	1.17%
2025-07-17	112.90	111.76	-1.19	-1.05%	111.59	113.28	117205	131264	1.30%
2025-07-16	112.43	112.95	0.53	0.47%	112.43	113.33	62741	70865	0.69%
2025-07-15	113.02	112.42	-0.76	-0.67%	112.22	113.44	65244	73459	0.72%
2025-07-14	112.81	113.18	0.42	0.37%	112.63	113.66	55206	62491	0.61%
2025-07-11	112.36	112.76	0.36	0.32%	112.03	113.99	117293	132726	1.30%
2025-07-10	113.52	112.40	-1.12	-0.99%	112.16	113.98	102191	115422	1.13%
2025-07-09	111.95	113.52	1.57	1.40%	111.81	114.56	160177	181787	1.77%
2025-07-08	112.24	111.95	-0.29	-0.26%	111.54	112.51	85209	95467	0.94%
2025-07-07	111.80	112.24	0.35	0.31%	111.18	112.41	66347	74318	0.73%
2025-07-04	111.10	111.89	0.69	0.62%	111.01	111.95	59039	65875	0.65%
2025-07-03	111.90	111.20	-0.69	-0.62%	111.00	112.11	96663	107762	1.07%
2025-07-02	112.50	111.89	-0.67	-0.60%	111.87	112.87	59489	66704	0.66%
2025-07-01	112.50	112.56	0.01	0.01%	112.10	112.94	49920	56184	0.55%
2025-06-30	111.60	112.55	0.38	0.34%	111.58	113.10	81430	91555	0.90%
2025-06-27	113.19	112.17	-1.12	-0.99%	111.90	114.28	105219	118744	1.17%
2025-06-26	112.70	113.29	0.49	0.43%	112.60	113.91	87135	98559	0.97%
2025-06-25	112.38	112.80	0.12	0.11%	112.07	113.08	92252	103970	1.02%
2025-06-24	112.50	112.68	0.18	0.16%	112.37	113.16	81891	92290	0.91%
2025-06-23	113.50	112.50	-1.59	-1.39%	112.00	114.69	96479	109051	1.07%
2025-06-20	112.52	114.09	1.39	1.23%	112.40	114.35	85879	97487	0.95%
2025-06-19	112.66	112.70	-0.06	-0.05%	111.36	112.92	69973	78571	0.78%
2025-06-18	112.87	112.76	-0.14	-0.12%	112.20	112.98	48101	54143	0.53%
2025-06-17	113.08	112.90	-0.16	-0.14%	111.98	113.30	47135	53040	0.52%
2025-06-16	112.22	113.06	0.84	0.75%	112.22	113.25	65984	74488	0.73%
2025-06-13	111.65	112.22	0.58	0.52%	111.65	112.76	80863	90783	0.90%
2025-06-12	113.36	111.64	-1.72	-1.52%	111.56	113.57	105837	118631	1.17%
2025-06-11	113.31	113.36	0.05	0.04%	113.00	113.68	61016	69178	0.68%
2025-06-10	114.32	113.31	-1.01	-0.88%	113.25	114.75	93499	106380	1.04%
2025-06-09	116.50	114.32	-2.29	-1.96%	114.15	117.08	103032	118509	1.14%
2025-06-06	116.40	116.61	0.65	0.56%	115.15	116.75	70146	81432	0.78%
2025-06-05	117.54	118.25	0.62	0.53%	116.88	118.68	78829	92962	0.87%
2025-06-04	117.60	117.63	-0.05	-0.04%	117.26	117.98	79564	93602	0.88%
2025-06-03	116.33	117.68	0.85	0.73%	116.13	117.76	87988	103027	0.97%
2025-05-30	114.93	116.83	1.89	1.64%	114.71	116.99	88558	102820	0.98%
2025-05-29	114.85	114.94	0.09	0.08%	114.47	115.20	50868	58451	0.56%
2025-05-28	115.77	114.85	-1.05	-0.91%	114.63	116.37	56613	65246	0.63%
2025-05-27	114.55	115.90	1.30	1.13%	114.37	116.19	82640	95623	0.92%
2025-05-26	114.40	114.60	0.40	0.35%	113.68	114.75	53622	61238	0.59%
2025-05-23	114.70	114.20	-0.63	-0.55%	114.20	115.50	59467	68275	0.66%
2025-05-22	115.10	114.83	-0.17	-0.15%	114.27	115.74	61739	70792	0.68%
2025-05-21	115.80	115.00	-0.50	-0.43%	114.83	115.98	58977	67923	0.65%
2025-05-20	114.54	115.50	1.25	1.09%	114.49	116.00	97546	112745	1.08%
2025-05-19	113.50	114.25	0.48	0.42%	113.41	114.68	68935	78790	0.76%
2025-05-16	113.55	113.77	0.14	0.12%	112.19	113.80	83578	94586	0.93%
2025-05-15	113.89	113.63	-0.33	-0.29%	113.22	114.30	73852	83892	0.82%
2025-05-14	113.29	113.96	0.53	0.47%	113.29	114.50	103555	117990	1.15%
2025-05-13	113.69	113.43	-0.27	-0.24%	112.60	113.79	80091	90657	0.89%
2025-05-12	113.90	113.70	-0.29	-0.25%	113.21	114.17	70348	79884	0.78%
2025-05-09	113.39	113.99	0.58	0.51%	113.12	114.60	90306	102792	1.00%
2025-05-08	113.75	113.41	-0.89	-0.78%	113.35	114.50	69158	78637	0.77%
2025-05-07	113.18	114.30	1.24	1.10%	112.00	114.30	126810	143670	1.40%
2025-05-06	112.21	113.06	0.81	0.72%	110.77	113.66	95678	107600	1.06%
2025-04-30	113.15	112.25	-0.90	-0.80%	111.28	113.18	77125	86784	0.85%
2025-04-29	112.26	113.15	0.89	0.79%	112.02	113.45	74123	83781	0.82%
2025-04-28	110.87	112.26	1.31	1.18%	110.52	113.35	114623	128843	1.27%
2025-04-25	110.47	110.95	0.49	0.44%	110.07	110.99	61343	67846	0.68%
2025-04-24	110.50	110.46	-0.38	-0.34%	110.01	111.04	73109	80758	0.81%