移为通信(300590)股票行情
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 |
|---|
| 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 |
| 2025-11-24 | 11.81 | 12.10 | 0.40 | 3.42% | 11.79 | 12.15 | 70708 | 8482.91 | 2.00% | 0.00 |
| 2025-11-21 | 12.00 | 11.70 | -0.40 | -3.31% | 11.61 | 12.08 | 78766 | 9302.32 | 2.22% | 0.00 |
| 2025-11-20 | 12.00 | 12.10 | 0.14 | 1.17% | 11.92 | 12.18 | 52111 | 6293.39 | 1.47% | 0.00 |
| 2025-11-19 | 12.25 | 11.96 | -0.32 | -2.61% | 11.93 | 12.28 | 69615 | 8392.47 | 1.96% | 0.00 |
| 2025-11-18 | 12.23 | 12.28 | -0.02 | -0.16% | 12.22 | 12.35 | 57500 | 7057.82 | 1.62% | 0.00 |
| 2025-11-17 | 12.12 | 12.30 | 0.15 | 1.23% | 12.06 | 12.30 | 60659 | 7412.15 | 1.71% | 0.00 |
| 2025-11-14 | 12.16 | 12.15 | -0.04 | -0.33% | 12.11 | 12.31 | 60376 | 7389.03 | 1.70% | 0.00 |
| 2025-11-13 | 12.15 | 12.19 | -0.02 | -0.16% | 12.11 | 12.23 | 47485 | 5781.83 | 1.34% | 0.00 |
| 2025-11-12 | 12.16 | 12.21 | 0.01 | 0.08% | 11.99 | 12.29 | 60320 | 7313.59 | 1.70% | 0.00 |
| 2025-11-11 | 12.21 | 12.20 | -0.04 | -0.33% | 12.16 | 12.28 | 47253 | 5765.95 | 1.33% | 0.00 |
| 2025-11-10 | 12.19 | 12.24 | 0.10 | 0.82% | 12.12 | 12.25 | 58650 | 7137.44 | 1.66% | 0.00 |
| 2025-11-07 | 12.05 | 12.14 | 0.04 | 0.33% | 11.97 | 12.26 | 58871 | 7136.70 | 1.66% | 0.00 |
| 2025-11-06 | 12.09 | 12.10 | 0.04 | 0.33% | 11.99 | 12.13 | 51962 | 6265.68 | 1.47% | 0.00 |
| 2025-11-05 | 11.91 | 12.06 | 0.09 | 0.75% | 11.87 | 12.08 | 58027 | 6981.96 | 1.64% | 0.00 |
| 2025-11-04 | 12.10 | 11.97 | -0.17 | -1.40% | 11.88 | 12.13 | 58789 | 7042.05 | 1.66% | 0.00 |
| 2025-11-03 | 12.15 | 12.14 | 0.02 | 0.17% | 12.00 | 12.15 | 63386 | 7664.50 | 1.79% | 0.00 |
| 2025-10-31 | 11.98 | 12.12 | 0.13 | 1.08% | 11.92 | 12.18 | 70457 | 8523.61 | 1.99% | 0.00 |
| 2025-10-30 | 11.94 | 11.99 | 0.02 | 0.17% | 11.87 | 12.34 | 117386 | 14209.52 | 3.31% | 0.00 |
| 2025-10-29 | 11.95 | 11.97 | 0.05 | 0.42% | 11.78 | 12.00 | 75913 | 9035.71 | 2.14% | 0.00 |
| 2025-10-28 | 11.89 | 11.92 | -0.01 | -0.08% | 11.85 | 12.00 | 40340 | 4816.61 | 1.14% | 0.00 |
| 2025-10-27 | 11.96 | 11.93 | -0.01 | -0.08% | 11.81 | 12.00 | 64195 | 7639.20 | 1.81% | 0.00 |
| 2025-10-24 | 11.69 | 11.94 | 0.31 | 2.67% | 11.66 | 12.01 | 95818 | 11368.57 | 2.70% | 0.00 |
| 2025-10-23 | 11.55 | 11.63 | 0.07 | 0.61% | 11.40 | 11.66 | 47155 | 5425.86 | 1.33% | 0.00 |
| 2025-10-22 | 11.51 | 11.56 | 0.00 | 0.00% | 11.47 | 11.63 | 42941 | 4966.86 | 1.21% | 0.00 |
| 2025-10-21 | 11.47 | 11.56 | 0.13 | 1.14% | 11.36 | 11.60 | 61325 | 7066.76 | 1.73% | 0.00 |
| 2025-10-20 | 11.44 | 11.43 | 0.16 | 1.42% | 11.35 | 11.53 | 45525 | 5201.34 | 1.28% | 0.00 |
| 2025-10-17 | 11.62 | 11.27 | -0.36 | -3.10% | 11.26 | 11.73 | 72640 | 8314.84 | 2.05% | 0.00 |
| 2025-10-16 | 11.85 | 11.63 | -0.23 | -1.94% | 11.62 | 11.87 | 67227 | 7873.86 | 1.90% | 0.00 |
| 2025-10-15 | 11.72 | 11.86 | 0.19 | 1.63% | 11.61 | 11.87 | 55534 | 6549.33 | 1.57% | 1.00 |
| 2025-10-14 | 11.94 | 11.67 | -0.25 | -2.10% | 11.64 | 12.04 | 83078 | 9825.74 | 2.34% | 0.00 |
| 2025-10-13 | 11.70 | 11.92 | -0.24 | -1.97% | 11.51 | 11.96 | 81275 | 9601.32 | 2.29% | 0.00 |
| 2025-10-10 | 12.26 | 12.16 | -0.21 | -1.70% | 12.12 | 12.35 | 72034 | 8807.26 | 2.03% | 0.00 |
| 2025-10-09 | 12.19 | 12.37 | 0.26 | 2.15% | 12.10 | 12.41 | 87465 | 10756.36 | 2.47% | 0.00 |
| 2025-09-30 | 12.20 | 12.11 | -0.08 | -0.66% | 12.06 | 12.29 | 65908 | 8015.76 | 1.86% | 0.00 |
| 2025-09-29 | 11.97 | 12.19 | 0.22 | 1.84% | 11.81 | 12.20 | 72534 | 8749.02 | 2.05% | 5.00 |
| 2025-09-26 | 12.25 | 11.97 | -0.27 | -2.21% | 11.94 | 12.25 | 73706 | 8891.59 | 2.08% | 0.00 |
| 2025-09-25 | 12.22 | 12.24 | 0.05 | 0.41% | 12.14 | 12.39 | 81868 | 10060.89 | 2.31% | 10.00 |
| 2025-09-24 | 11.92 | 12.19 | 0.14 | 1.16% | 11.85 | 12.24 | 87009 | 10527.83 | 2.46% | 5.00 |
| 2025-09-23 | 12.27 | 12.05 | -0.29 | -2.35% | 11.70 | 12.33 | 133329 | 15886.99 | 3.76% | 0.00 |
| 2025-09-22 | 12.30 | 12.34 | -0.02 | -0.16% | 12.16 | 12.43 | 88253 | 10850.89 | 2.49% | 0.00 |
| 2025-09-19 | 12.56 | 12.36 | -0.25 | -1.98% | 12.20 | 12.69 | 148173 | 18373.10 | 4.18% | 0.00 |
| 2025-09-18 | 12.93 | 12.61 | -0.38 | -2.93% | 12.46 | 13.03 | 173485 | 22226.64 | 4.90% | 0.00 |
| 2025-09-17 | 13.04 | 12.99 | -0.10 | -0.76% | 12.92 | 13.06 | 99413 | 12910.92 | 2.81% | 0.00 |
| 2025-09-16 | 12.96 | 13.09 | 0.10 | 0.77% | 12.80 | 13.09 | 94101 | 12210.44 | 2.66% | 0.00 |
| 2025-09-15 | 13.23 | 12.99 | -0.22 | -1.67% | 12.97 | 13.24 | 96527 | 12572.16 | 2.72% | 0.00 |
| 2025-09-12 | 13.20 | 13.21 | -0.09 | -0.68% | 13.15 | 13.35 | 113409 | 15013.47 | 3.20% | 0.00 |
| 2025-09-11 | 13.01 | 13.30 | 0.20 | 1.53% | 12.96 | 13.30 | 149660 | 19757.93 | 4.22% | 2.00 |
| 2025-09-10 | 12.94 | 13.10 | 0.23 | 1.79% | 12.91 | 13.25 | 110818 | 14524.98 | 3.13% | 0.00 |
| 2025-09-09 | 13.16 | 12.87 | -0.40 | -3.01% | 12.85 | 13.19 | 94328 | 12260.63 | 2.66% | 0.00 |
| 2025-09-08 | 13.14 | 13.27 | 0.10 | 0.76% | 12.90 | 13.32 | 136227 | 17817.14 | 3.84% | 0.00 |
| 2025-09-05 | 12.98 | 13.17 | 0.24 | 1.86% | 12.85 | 13.21 | 135562 | 17675.87 | 3.83% | 5.00 |
| 2025-09-04 | 13.30 | 12.93 | -0.28 | -2.12% | 12.71 | 13.54 | 168446 | 22201.08 | 4.75% | 0.00 |
| 2025-09-03 | 13.75 | 13.21 | -0.56 | -4.07% | 13.15 | 13.80 | 176845 | 23731.32 | 4.99% | 3.00 |
| 2025-09-02 | 14.31 | 13.77 | -0.74 | -5.10% | 13.52 | 14.48 | 281085 | 39031.82 | 7.93% | 51.00 |
| 2025-09-01 | 14.80 | 14.51 | -0.27 | -1.83% | 14.34 | 14.85 | 331687 | 48208.62 | 9.36% | 0.00 |
| 2025-08-29 | 14.17 | 14.78 | 0.53 | 3.72% | 14.01 | 14.88 | 488493 | 70990.09 | 13.79% | 43.00 |
| 2025-08-28 | 14.18 | 14.25 | 0.32 | 2.30% | 13.67 | 14.39 | 380299 | 53606.75 | 10.73% | 0.00 |
| 2025-08-27 | 13.91 | 13.93 | 0.06 | 0.43% | 13.82 | 14.66 | 376246 | 53488.36 | 10.62% | 4.00 |
| 2025-08-26 | 13.75 | 13.87 | 0.06 | 0.43% | 13.61 | 13.98 | 154292 | 21347.37 | 4.35% | 0.00 |
| 2025-08-25 | 13.70 | 13.81 | 0.13 | 0.95% | 13.50 | 13.81 | 200145 | 27377.75 | 5.65% | 0.00 |
| 2025-08-22 | 13.63 | 13.68 | 0.10 | 0.74% | 13.45 | 13.68 | 125014 | 16992.21 | 3.53% | 0.00 |
| 2025-08-21 | 13.79 | 13.58 | -0.21 | -1.52% | 13.49 | 13.83 | 140503 | 19155.34 | 3.97% | 0.00 |
| 2025-08-20 | 13.56 | 13.79 | 0.20 | 1.47% | 13.36 | 13.80 | 158798 | 21637.19 | 4.48% | 0.00 |
| 2025-08-19 | 13.41 | 13.59 | 0.14 | 1.04% | 13.34 | 13.62 | 143643 | 19373.77 | 4.05% | 0.00 |
| 2025-08-18 | 13.16 | 13.45 | 0.33 | 2.52% | 13.16 | 13.51 | 165028 | 22124.25 | 4.66% | 0.00 |
| 2025-08-15 | 12.96 | 13.12 | 0.14 | 1.08% | 12.93 | 13.17 | 92835 | 12167.65 | 2.62% | 5.00 |
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
深市涨幅前二十
创业板涨幅前二十
