当前位置: 爱股网 > 股票行情 > 移为通信(300590)股票行情

移为通信(300590)股票行情

移为通信(300590)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

移为通信(300590)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.32	11.12	-0.21	-1.85%	11.06	11.36	47693	5344.37	1.35%	0.00
2026-03-25	11.08	11.33	0.32	2.91%	11.03	11.34	54170	6095.89	1.53%	0.00
2026-03-24	10.96	11.01	0.44	4.16%	10.65	11.03	57407	6229.22	1.62%	0.00
2026-03-23	11.18	10.57	-0.79	-6.95%	10.51	11.21	87050	9462.55	2.46%	0.00
2026-03-20	11.75	11.36	-0.39	-3.32%	11.36	11.89	59809	6930.98	1.69%	0.00
2026-03-19	11.83	11.75	-0.23	-1.92%	11.68	11.93	43669	5157.81	1.23%	0.00
2026-03-18	11.94	11.98	0.17	1.44%	11.77	11.99	33839	4018.05	0.95%	0.00
2026-03-17	12.08	11.81	-0.24	-1.99%	11.78	12.12	51122	6094.72	1.44%	0.00
2026-03-16	11.99	12.05	0.10	0.84%	11.85	12.05	40232	4814.40	1.14%	0.00
2026-03-13	12.06	11.95	-0.18	-1.48%	11.93	12.17	51318	6181.48	1.45%	0.00
2026-03-12	12.40	12.13	-0.18	-1.46%	12.10	12.40	69426	8491.26	1.96%	0.00
2026-03-11	12.39	12.31	-0.02	-0.16%	12.30	12.59	72265	8998.98	2.04%	0.00
2026-03-10	12.25	12.33	0.21	1.73%	12.21	12.45	50486	6217.18	1.42%	0.00
2026-03-09	11.93	12.12	-0.01	-0.08%	11.70	12.19	65878	7852.02	1.86%	0.00
2026-03-06	12.00	12.13	0.06	0.50%	11.92	12.15	49196	5940.60	1.39%	0.00
2026-03-05	11.98	12.07	0.31	2.64%	11.90	12.16	66101	7974.68	1.87%	0.00
2026-03-04	11.65	11.76	0.00	0.00%	11.62	11.96	68980	8130.07	1.95%	0.00
2026-03-03	12.47	11.76	-0.71	-5.69%	11.72	12.58	112396	13590.61	3.17%	0.00
2026-03-02	12.81	12.47	-0.53	-4.08%	12.43	12.89	113640	14313.06	3.21%	0.00
2026-02-27	12.84	13.00	0.13	1.01%	12.67	13.00	102106	13145.81	2.88%	0.00
2026-02-26	12.74	12.87	0.13	1.02%	12.70	12.90	77394	9937.11	2.18%	0.00
2026-02-25	12.79	12.74	-0.02	-0.16%	12.68	12.85	63922	8157.01	1.80%	0.00
2026-02-24	12.85	12.76	-0.02	-0.16%	12.71	12.90	57736	7385.23	1.63%	5.00
2026-02-13	12.65	12.78	0.01	0.08%	12.64	12.87	69922	8957.83	1.97%	0.00
2026-02-12	12.67	12.77	0.09	0.71%	12.57	12.79	44220	5634.96	1.25%	0.00
2026-02-11	12.72	12.68	-0.03	-0.24%	12.60	12.84	45657	5814.65	1.29%	0.00
2026-02-10	12.71	12.71	-0.03	-0.24%	12.70	12.83	50739	6473.59	1.43%	16.00
2026-02-09	12.50	12.74	0.40	3.24%	12.43	12.74	71125	8994.30	2.01%	0.00
2026-02-06	12.33	12.34	-0.04	-0.32%	12.25	12.51	49356	6121.95	1.39%	0.00
2026-02-05	12.42	12.38	-0.15	-1.20%	12.36	12.53	47806	5941.25	1.35%	0.00
2026-02-04	12.50	12.53	-0.01	-0.08%	12.39	12.59	71643	8945.83	2.02%	0.00
2026-02-03	12.35	12.54	0.33	2.70%	12.31	12.56	69075	8626.68	1.95%	0.00
2026-02-02	12.45	12.21	-0.38	-3.02%	12.20	12.61	91327	11350.73	2.58%	1.00
2026-01-30	12.60	12.59	-0.02	-0.16%	12.38	12.68	82443	10334.96	2.33%	0.00
2026-01-29	12.75	12.61	-0.12	-0.94%	12.48	12.95	97865	12491.91	2.76%	0.00
2026-01-28	12.90	12.73	-0.17	-1.32%	12.70	13.10	85517	10994.18	2.41%	0.00
2026-01-27	12.70	12.90	0.11	0.86%	12.37	12.98	114648	14582.00	3.24%	0.00
2026-01-26	13.10	12.79	-0.33	-2.52%	12.62	13.12	123315	15811.07	3.48%	0.00
2026-01-23	12.85	13.12	0.25	1.94%	12.82	13.15	114485	14905.64	3.23%	0.00
2026-01-22	12.80	12.87	0.11	0.86%	12.72	12.92	79742	10229.53	2.25%	7.00
2026-01-21	12.60	12.76	0.08	0.63%	12.57	12.79	86624	11024.98	2.44%	0.00
2026-01-20	12.98	12.68	-0.26	-2.01%	12.59	13.05	134994	17198.10	3.81%	0.00
2026-01-19	13.09	12.94	-0.19	-1.45%	12.89	13.12	123763	16050.53	3.49%	0.00
2026-01-16	13.55	13.13	-0.32	-2.38%	12.94	13.60	202337	26583.68	5.71%	0.00
2026-01-15	13.78	13.45	-0.53	-3.79%	13.33	13.80	247259	33341.40	6.98%	14.00
2026-01-14	13.37	13.98	0.74	5.59%	13.37	14.40	456469	63529.97	12.88%	0.00
2026-01-13	13.75	13.24	-0.56	-4.06%	13.16	13.75	242438	32360.74	6.84%	0.00
2026-01-12	13.08	13.80	0.77	5.91%	13.07	13.80	312311	42267.00	8.81%	3.00
2026-01-09	12.88	13.03	0.12	0.93%	12.84	13.10	115180	14952.49	3.25%	0.00
2026-01-08	12.77	12.91	0.06	0.47%	12.73	12.97	96674	12450.56	2.73%	0.00
2026-01-07	12.92	12.85	-0.15	-1.15%	12.78	12.99	103428	13317.13	2.92%	9.00
2026-01-06	12.81	13.00	0.11	0.85%	12.78	13.03	137916	17780.55	3.89%	9.00
2026-01-05	12.70	12.89	0.21	1.66%	12.61	12.94	128115	16433.49	3.62%	243.00
2025-12-31	12.52	12.68	0.13	1.04%	12.43	12.70	79736	10051.59	2.25%	37.00
2025-12-30	12.46	12.55	0.04	0.32%	12.42	12.73	74939	9437.35	2.11%	0.00
2025-12-29	12.56	12.51	-0.10	-0.79%	12.48	12.63	53508	6711.82	1.51%	0.00
2025-12-26	12.60	12.61	-0.03	-0.24%	12.46	12.70	65968	8309.78	1.86%	0.00
2025-12-25	12.50	12.64	0.08	0.64%	12.48	12.69	74739	9425.60	2.11%	0.00
2025-12-24	12.28	12.56	0.24	1.95%	12.27	12.62	88812	11108.53	2.51%	0.00
2025-12-23	12.45	12.32	-0.19	-1.52%	12.28	12.50	81624	10096.00	2.30%	0.00
2025-12-22	12.52	12.51	0.00	0.00%	12.48	12.63	72457	9086.69	2.04%	0.00
2025-12-19	12.39	12.51	0.12	0.97%	12.39	12.62	84236	10558.05	2.38%	0.00
2025-12-18	12.01	12.39	0.28	2.31%	11.96	12.55	121704	15133.94	3.43%	0.00
2025-12-17	12.15	12.11	-0.10	-0.82%	11.81	12.35	89379	10733.42	2.52%	0.00
2025-12-16	12.06	12.21	0.15	1.24%	11.97	12.33	91207	11080.04	2.57%	0.00
2025-12-15	12.00	12.06	-0.04	-0.33%	11.81	12.16	54065	6498.99	1.53%	0.00
2025-12-12	12.20	12.10	-0.15	-1.22%	12.06	12.38	73319	8960.54	2.07%	0.00
2025-12-11	12.42	12.25	-0.18	-1.45%	12.25	12.55	66113	8177.68	1.87%	0.00
2025-12-10	12.41	12.43	-0.03	-0.24%	12.30	12.48	54584	6764.16	1.54%	0.00
2025-12-09	12.65	12.46	-0.17	-1.35%	12.44	12.71	69820	8769.15	1.97%	0.00
2025-12-08	12.54	12.63	0.07	0.56%	12.54	12.77	93919	11906.32	2.65%	0.00
2025-12-05	12.30	12.56	0.23	1.87%	12.22	12.57	70784	8802.60	2.00%	0.00
2025-12-04	12.46	12.33	-0.11	-0.88%	12.28	12.50	66580	8223.88	1.88%	0.00
2025-12-03	12.66	12.44	-0.22	-1.74%	12.31	12.66	91358	11361.83	2.58%	0.00
2025-12-02	12.64	12.66	-0.07	-0.55%	12.56	12.73	83908	10599.96	2.37%	0.00
2025-12-01	12.39	12.73	0.36	2.91%	12.34	12.80	151615	19181.21	4.28%	0.00
2025-11-28	12.23	12.37	0.14	1.14%	12.21	12.38	66374	8174.95	1.87%	0.00
2025-11-27	12.15	12.23	0.02	0.16%	12.15	12.38	55049	6763.32	1.55%	0.00
2025-11-26	12.30	12.21	-0.15	-1.21%	12.14	12.40	65551	8036.98	1.85%	0.00
2025-11-25	12.15	12.36	0.26	2.15%	12.08	12.40	92980	11442.33	2.62%	0.00

深证大盘股票行情在线 K线走势图

移为通信(300590)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58