移远通信(603236)股票行情
移远通信(603236)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 | 74.75 | 72.66 | -2.34 | -3.12% | 72.57 | 74.82 | 36931 | 27178.79 | 1.41% |
| 2026-03-25 | 73.80 | 75.00 | 1.52 | 2.07% | 73.80 | 75.48 | 47152 | 35304.07 | 1.80% |
| 2026-03-24 | 73.99 | 73.48 | 0.56 | 0.77% | 71.69 | 74.10 | 50237 | 36537.84 | 1.92% |
| 2026-03-23 | 74.66 | 72.92 | -3.59 | -4.69% | 72.20 | 75.40 | 64834 | 47856.82 | 2.48% |
| 2026-03-20 | 76.93 | 76.51 | -0.29 | -0.38% | 76.51 | 78.00 | 44823 | 34578.01 | 1.71% |
| 2026-03-19 | 77.48 | 76.80 | -1.82 | -2.31% | 76.58 | 77.88 | 41958 | 32384.00 | 1.60% |
| 2026-03-18 | 78.80 | 78.62 | -0.26 | -0.33% | 76.92 | 79.58 | 55009 | 42842.62 | 2.10% |
| 2026-03-17 | 79.70 | 78.88 | -0.51 | -0.64% | 78.70 | 80.98 | 54054 | 43132.08 | 2.07% |
| 2026-03-16 | 78.79 | 79.39 | 0.41 | 0.52% | 76.76 | 79.43 | 46204 | 36070.62 | 1.77% |
| 2026-03-13 | 78.78 | 78.98 | -0.25 | -0.32% | 78.36 | 79.68 | 41606 | 32862.52 | 1.59% |
| 2026-03-12 | 80.58 | 79.23 | -1.66 | -2.05% | 79.00 | 81.01 | 49453 | 39424.89 | 1.89% |
| 2026-03-11 | 81.70 | 80.89 | -0.88 | -1.08% | 80.83 | 82.28 | 46117 | 37575.03 | 1.76% |
| 2026-03-10 | 82.50 | 81.77 | 0.87 | 1.08% | 80.80 | 82.79 | 58053 | 47421.16 | 2.22% |
| 2026-03-09 | 80.16 | 80.90 | -0.91 | -1.11% | 77.80 | 81.54 | 66965 | 52993.09 | 2.56% |
| 2026-03-06 | 79.02 | 81.81 | 2.58 | 3.26% | 78.86 | 82.79 | 63611 | 51458.54 | 2.43% |
| 2026-03-05 | 80.00 | 79.23 | 0.48 | 0.61% | 78.90 | 80.50 | 49521 | 39419.50 | 1.89% |
| 2026-03-04 | 79.00 | 78.75 | -0.89 | -1.12% | 78.50 | 81.24 | 56628 | 45114.99 | 2.16% |
| 2026-03-03 | 83.69 | 79.64 | -4.05 | -4.84% | 79.58 | 84.70 | 88146 | 71787.88 | 3.37% |
| 2026-03-02 | 84.98 | 83.69 | -2.72 | -3.15% | 83.21 | 85.28 | 86810 | 73025.57 | 3.32% |
| 2026-02-27 | 86.40 | 86.41 | -0.54 | -0.62% | 85.07 | 87.42 | 61368 | 52863.67 | 2.35% |
| 2026-02-26 | 84.91 | 86.95 | 2.04 | 2.40% | 84.29 | 86.96 | 81852 | 70327.80 | 3.13% |
| 2026-02-25 | 85.00 | 84.91 | 0.25 | 0.30% | 84.24 | 85.29 | 54307 | 46045.59 | 2.08% |
| 2026-02-24 | 86.27 | 84.66 | -0.79 | -0.92% | 84.19 | 86.30 | 52321 | 44430.62 | 2.00% |
| 2026-02-13 | 86.11 | 85.45 | -0.67 | -0.78% | 85.38 | 86.68 | 53945 | 46416.20 | 2.06% |
| 2026-02-12 | 86.50 | 86.12 | -0.24 | -0.28% | 85.01 | 86.70 | 65753 | 56518.94 | 2.51% |
| 2026-02-11 | 87.41 | 86.36 | 0.96 | 1.12% | 86.26 | 88.39 | 87436 | 76471.48 | 3.34% |
| 2026-02-10 | 85.53 | 85.40 | -0.31 | -0.36% | 85.07 | 86.58 | 50425 | 43239.76 | 1.93% |
| 2026-02-09 | 84.41 | 85.71 | -0.47 | -0.55% | 83.00 | 85.98 | 96681 | 81838.27 | 3.69% |
| 2026-02-06 | 86.40 | 86.18 | -0.97 | -1.11% | 85.36 | 87.39 | 44454 | 38506.80 | 1.70% |
| 2026-02-05 | 87.40 | 87.15 | -0.88 | -1.00% | 86.86 | 88.00 | 38438 | 33565.66 | 1.47% |
| 2026-02-04 | 88.10 | 88.03 | -0.73 | -0.82% | 86.83 | 88.66 | 52522 | 45978.89 | 2.01% |
| 2026-02-03 | 89.01 | 88.76 | 0.96 | 1.09% | 85.98 | 89.01 | 84242 | 73967.87 | 3.22% |
| 2026-02-02 | 88.00 | 87.80 | -4.48 | -4.85% | 87.01 | 90.34 | 99277 | 88086.10 | 3.79% |
| 2026-01-30 | 92.42 | 92.28 | -0.45 | -0.49% | 90.50 | 93.57 | 62647 | 57776.88 | 2.39% |
| 2026-01-29 | 94.68 | 92.73 | -2.87 | -3.00% | 92.60 | 96.18 | 75580 | 71265.65 | 2.89% |
| 2026-01-28 | 96.60 | 95.60 | -1.03 | -1.07% | 94.86 | 97.40 | 57986 | 55532.70 | 2.22% |
| 2026-01-27 | 95.13 | 96.63 | 1.14 | 1.19% | 93.73 | 97.00 | 64957 | 62071.47 | 2.48% |
| 2026-01-26 | 99.58 | 95.49 | -4.26 | -4.27% | 95.15 | 99.75 | 97548 | 94177.89 | 3.73% |
| 2026-01-23 | 96.90 | 99.75 | 3.36 | 3.49% | 96.55 | 100.21 | 113863 | 112044.83 | 4.35% |
| 2026-01-22 | 99.90 | 96.39 | -3.60 | -3.60% | 96.00 | 100.50 | 121881 | 118996.71 | 4.66% |
| 2026-01-21 | 97.80 | 99.99 | 1.62 | 1.65% | 96.88 | 100.20 | 82636 | 81765.05 | 3.16% |
| 2026-01-20 | 99.32 | 98.37 | -0.55 | -0.56% | 96.70 | 99.90 | 71414 | 69993.44 | 2.73% |
| 2026-01-19 | 100.50 | 98.92 | -2.26 | -2.23% | 98.69 | 101.00 | 87279 | 86694.11 | 3.34% |
| 2026-01-16 | 102.00 | 101.18 | -0.80 | -0.78% | 100.10 | 102.56 | 90508 | 91427.31 | 3.46% |
| 2026-01-15 | 100.90 | 101.98 | -0.33 | -0.32% | 100.37 | 102.43 | 71730 | 72817.45 | 2.74% |
| 2026-01-14 | 101.81 | 102.31 | 0.50 | 0.49% | 100.78 | 105.75 | 140694 | 145485.98 | 5.38% |
| 2026-01-13 | 106.00 | 101.81 | -4.75 | -4.46% | 100.80 | 106.04 | 129776 | 133190.25 | 4.96% |
| 2026-01-12 | 103.71 | 106.56 | 4.84 | 4.76% | 101.80 | 107.04 | 148041 | 154982.11 | 5.66% |
| 2026-01-09 | 99.30 | 101.72 | 1.97 | 1.97% | 98.56 | 103.28 | 119482 | 121307.47 | 4.57% |
| 2026-01-08 | 99.47 | 99.75 | 0.61 | 0.62% | 98.21 | 101.44 | 88196 | 87706.00 | 3.37% |
| 2026-01-07 | 99.00 | 99.14 | -0.43 | -0.43% | 98.20 | 100.65 | 84063 | 83554.10 | 3.21% |
| 2026-01-06 | 100.55 | 99.57 | -0.55 | -0.55% | 98.33 | 100.89 | 102055 | 101622.18 | 3.90% |
| 2026-01-05 | 95.58 | 100.12 | 4.71 | 4.94% | 95.48 | 100.60 | 147622 | 146424.38 | 5.64% |
| 2025-12-31 | 94.75 | 95.41 | 1.30 | 1.38% | 92.92 | 96.96 | 112494 | 106905.95 | 4.30% |
| 2025-12-30 | 92.69 | 94.11 | 0.72 | 0.77% | 92.60 | 95.20 | 58073 | 54684.88 | 2.22% |
| 2025-12-29 | 93.96 | 93.39 | -1.05 | -1.11% | 93.08 | 94.95 | 57473 | 54048.29 | 2.20% |
| 2025-12-26 | 95.33 | 94.44 | -0.88 | -0.92% | 93.77 | 95.78 | 61894 | 58586.14 | 2.37% |
| 2025-12-25 | 94.69 | 95.32 | 0.35 | 0.37% | 93.94 | 96.30 | 68240 | 64857.70 | 2.61% |
| 2025-12-24 | 92.80 | 94.97 | 2.33 | 2.52% | 92.30 | 95.02 | 69432 | 65151.12 | 2.65% |
| 2025-12-23 | 93.88 | 92.64 | -1.41 | -1.50% | 92.21 | 94.50 | 62462 | 58125.32 | 2.39% |
| 2025-12-22 | 93.00 | 94.05 | 2.04 | 2.22% | 92.50 | 96.18 | 85996 | 80974.71 | 3.29% |
| 2025-12-19 | 92.40 | 92.01 | 0.19 | 0.21% | 91.71 | 93.94 | 66206 | 61420.57 | 2.53% |
| 2025-12-18 | 93.88 | 91.82 | -2.98 | -3.14% | 91.75 | 94.51 | 77397 | 71931.30 | 2.96% |
| 2025-12-17 | 90.66 | 94.80 | 5.81 | 6.53% | 90.66 | 95.00 | 146146 | 136590.67 | 5.59% |
| 2025-12-16 | 90.40 | 88.99 | -0.98 | -1.09% | 88.75 | 91.30 | 56721 | 50783.73 | 2.17% |
| 2025-12-15 | 92.00 | 89.97 | -2.74 | -2.96% | 89.80 | 92.00 | 52388 | 47552.77 | 2.00% |
| 2025-12-12 | 89.53 | 92.71 | 3.18 | 3.55% | 88.88 | 93.28 | 86498 | 79526.35 | 3.31% |
| 2025-12-11 | 91.61 | 89.53 | -2.32 | -2.53% | 89.39 | 91.83 | 46933 | 42434.80 | 1.79% |
| 2025-12-10 | 91.02 | 91.85 | 0.67 | 0.73% | 89.98 | 91.85 | 49879 | 45337.55 | 1.91% |
| 2025-12-09 | 91.35 | 91.18 | -0.50 | -0.55% | 90.90 | 92.50 | 56825 | 52044.11 | 2.17% |
| 2025-12-08 | 92.10 | 91.68 | 0.36 | 0.39% | 90.90 | 92.28 | 73968 | 67773.77 | 2.83% |
| 2025-12-05 | 90.38 | 91.32 | 1.15 | 1.28% | 89.51 | 92.18 | 65923 | 60088.84 | 2.52% |
| 2025-12-04 | 89.50 | 90.17 | 0.21 | 0.23% | 88.53 | 90.30 | 52216 | 46764.82 | 2.00% |
| 2025-12-03 | 91.50 | 89.96 | -2.03 | -2.21% | 89.60 | 91.79 | 70687 | 63946.28 | 2.70% |
| 2025-12-02 | 94.00 | 91.99 | -2.26 | -2.40% | 91.15 | 94.00 | 112884 | 104042.35 | 4.31% |
| 2025-12-01 | 91.00 | 94.25 | 5.50 | 6.20% | 90.07 | 95.60 | 182658 | 170021.77 | 6.98% |
| 2025-11-28 | 88.60 | 88.75 | 0.84 | 0.96% | 87.15 | 89.44 | 60126 | 53160.78 | 2.30% |
| 2025-11-27 | 87.20 | 87.91 | 0.78 | 0.90% | 86.90 | 91.18 | 94821 | 84697.80 | 3.62% |
| 2025-11-26 | 86.00 | 87.13 | 0.97 | 1.13% | 85.50 | 89.14 | 63109 | 55360.64 | 2.41% |
| 2025-11-25 | 84.08 | 86.16 | 2.66 | 3.19% | 84.08 | 88.26 | 77885 | 67445.40 | 2.98% |
上证大盘股票行情在线 K线走势图
移远通信(603236)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
