移远通信 (603236) - 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
2026-08-14	61.02	60.69	1.26	2.12%	59.90	63.49	471246	288702	11.69%
2026-08-13	59.43	59.43	5.40	9.99%	59.43	59.43	88952	52863	2.21%
2026-08-12	52.20	54.03	1.83	3.51%	51.70	54.69	185544	99252	4.60%
2026-08-11	50.00	52.20	2.04	4.07%	49.52	53.26	168237	87944	4.18%
2026-08-10	49.19	50.16	0.68	1.37%	48.08	50.41	93541	46136	2.32%
2026-08-07	48.91	49.48	-0.04	-0.08%	47.81	49.69	119742	58431	2.97%
2026-08-06	46.99	49.52	2.20	4.65%	46.58	51.16	151621	74434	3.76%
2026-08-05	46.00	47.32	0.93	2.00%	45.90	48.12	114463	54101	2.84%
2026-08-04	46.00	46.39	0.50	1.09%	45.30	46.66	74620	34482	1.85%
2026-08-03	45.05	45.89	0.61	1.35%	45.05	46.80	86928	40170	2.16%
2026-07-31	45.50	45.28	-0.13	-0.29%	45.28	47.03	127473	58895	3.16%
2026-07-30	49.50	45.41	-5.05	-10.01%	45.41	49.99	197706	92967	4.91%
2026-07-29	48.50	50.46	1.54	3.15%	48.50	50.97	123637	62148	3.07%
2026-07-28	49.09	48.92	-1.26	-2.51%	48.50	50.18	79315	38937	1.97%
2026-07-27	48.80	50.18	1.29	2.64%	47.80	50.47	86919	42680	2.16%
2026-07-24	48.60	48.89	-0.50	-1.01%	47.60	50.33	94247	46552	2.34%
2026-07-23	50.94	49.39	-2.06	-4.00%	48.88	51.85	121220	60274	3.01%
2026-07-22	49.02	51.45	1.70	3.42%	48.50	52.43	165875	83785	4.12%
2026-07-21	48.35	49.75	1.40	2.90%	48.30	50.16	119505	59064	2.97%
2026-07-20	50.80	48.35	-1.81	-3.61%	47.03	51.06	139573	68486	3.46%
2026-07-17	52.00	50.16	-3.02	-5.68%	50.00	53.59	154846	80146	3.84%
2026-07-16	50.74	53.18	2.45	4.83%	50.72	55.20	171166	90679	4.25%
2026-07-15	50.45	50.73	0.28	0.56%	49.30	51.83	94695	47949	2.35%
2026-07-14	52.24	50.45	-1.85	-3.54%	48.64	52.74	146293	73149	3.63%
2026-07-13	54.00	52.30	-2.16	-3.97%	52.03	54.08	184111	97910	4.57%
2026-07-10	49.51	54.46	4.95	10.00%	49.16	54.46	210768	112447	5.23%
2026-07-09	49.52	49.51	-0.61	-1.22%	48.24	50.24	82745	40646	2.05%
2026-07-08	50.55	50.12	-0.43	-0.85%	49.14	51.15	66416	33264	1.65%
2026-07-07	49.73	50.55	0.69	1.38%	48.97	52.45	85740	43518	2.13%
2026-07-06	52.04	49.86	-1.94	-3.75%	49.50	52.10	74640	37556	1.85%
2026-07-03	50.92	51.80	0.88	1.73%	50.92	53.00	73974	38409	1.84%
2026-07-02	53.08	50.92	-2.16	-4.07%	50.70	53.10	99563	51485	2.47%
2026-07-01	52.00	53.08	1.91	3.73%	51.50	54.70	174271	93094	4.32%
2026-06-30	46.53	51.17	4.65	10.00%	46.53	51.17	95809	48080	2.38%
2026-06-29	46.02	46.52	-0.06	-0.13%	45.37	47.51	76826	35887	1.91%
2026-06-26	49.01	46.58	-2.97	-5.99%	46.54	49.15	99817	47710	2.48%
2026-06-25	48.98	49.55	0.28	0.57%	47.03	49.85	120636	58417	2.99%
2026-06-24	48.70	49.27	0.38	0.78%	48.00	49.98	70589	34637	1.75%
2026-06-23	50.71	48.89	-2.26	-4.42%	48.66	51.34	126313	62956	3.45%
2026-06-22	52.70	51.15	-1.66	-3.14%	50.66	52.99	131641	67515	3.59%
2026-06-18	54.50	52.81	-2.27	-4.12%	52.70	55.00	145015	77221	3.96%
2026-06-17	56.56	55.08	-2.27	-3.96%	55.00	56.58	119249	66405	3.26%
2026-06-16	56.39	57.35	0.72	1.27%	55.39	57.50	120560	68156	3.29%
2026-06-15	55.03	56.63	1.13	2.04%	54.42	56.85	118693	66259	3.24%
2026-06-12	56.36	55.50	-0.65	-1.16%	55.05	56.74	102551	57293	2.80%
2026-06-11	54.71	56.15	0.33	0.59%	53.42	56.50	100445	55682	2.74%
2026-06-10	57.15	55.82	-2.33	-4.01%	55.31	57.52	125805	70586	3.43%
2026-06-09	58.90	58.15	-0.15	-0.26%	56.71	58.95	161934	93534	4.42%
2026-06-08	55.88	58.30	0.97	1.69%	55.69	59.50	191747	111389	5.23%
2026-06-05	57.28	57.33	1.06	1.88%	55.58	59.03	198078	114345	5.41%
2026-06-04	57.75	56.27	-1.47	-2.55%	56.01	58.25	232326	132781	6.34%
2026-06-03	52.42	57.74	5.25	10.00%	52.42	57.74	207758	118630	5.67%
2026-06-02	53.18	52.49	-0.91	-1.70%	51.30	53.80	81161	42445	2.22%
2026-06-01	52.47	53.40	0.03	0.06%	52.31	54.45	68839	36915	1.88%
2026-05-29	77.60	75.10	-2.67	-3.43%	74.56	77.82	72449	54881	2.77%
2026-05-28	78.33	77.77	-1.03	-1.31%	76.67	78.98	84905	65916	3.24%
2026-05-27	76.80	78.80	1.50	1.94%	76.35	79.44	126688	99275	4.84%
2026-05-26	76.80	77.30	0.50	0.65%	74.05	77.43	81931	61936	3.13%
2026-05-25	74.38	76.80	1.84	2.45%	74.31	77.77	78590	60010	3.00%
2026-05-22	75.00	74.96	0.45	0.60%	74.01	76.59	73745	55500	2.82%
2026-05-21	74.47	74.51	0.51	0.69%	74.45	78.10	126468	96314	4.83%
2026-05-20	75.15	74.00	-1.94	-2.55%	73.62	75.85	59550	44334	2.28%
2026-05-19	75.60	75.94	1.24	1.66%	73.72	76.15	58895	44166	2.25%
2026-05-18	72.90	74.70	1.61	2.20%	71.55	75.74	68682	50818	2.62%
2026-05-15	73.61	73.09	-0.41	-0.56%	72.60	74.99	62243	45738	2.38%
2026-05-14	75.77	73.50	-2.27	-3.00%	73.31	76.27	62031	46038	2.37%
2026-05-13	73.00	75.77	1.89	2.56%	72.74	76.14	77326	57720	2.96%
2026-05-12	74.98	73.88	-1.28	-1.70%	73.40	75.50	56247	41762	2.15%
2026-05-11	76.38	75.16	-0.56	-0.74%	74.85	76.56	66443	50066	2.54%