移远通信
SH603236 前复权 MAIN
71.35
+1.05
(+1.49%)
今开
70.88
最高
73.20
最低
69.63
昨收
70.30
振幅
5.08%
成交量
1,138.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
72.07
MA10
72.62
MA20
67.50
MA60
57.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 70.88 | 73.20 | 69.63 | 71.35 | 1,139万 |
| 2 | 2026-09-29 | 70.11 | 71.25 | 69.64 | 70.30 | 837万 |
| 3 | 2026-09-28 | 73.21 | 73.68 | 70.88 | 71.45 | 1,052万 |
| 4 | 2026-09-24 | 75.00 | 75.01 | 72.50 | 72.68 | 1,127万 |
| 5 | 2026-09-23 | 76.00 | 76.14 | 74.43 | 74.58 | 994万 |
| 6 | 2026-09-22 | 75.27 | 77.20 | 73.83 | 76.15 | 1,845万 |
| 7 | 2026-09-21 | 72.10 | 75.30 | 71.29 | 73.72 | 1,758万 |
| 8 | 2026-09-18 | 73.65 | 74.99 | 72.00 | 72.54 | 2,294万 |
| 9 | 2026-09-17 | 69.98 | 74.33 | 69.98 | 73.66 | 2,840万 |
| 10 | 2026-09-16 | 67.74 | 70.50 | 67.53 | 69.74 | 2,327万 |
| 11 | 2026-09-15 | 63.09 | 66.98 | 62.69 | 66.85 | 2,903万 |
| 12 | 2026-09-14 | 58.70 | 62.99 | 58.01 | 62.69 | 1,890万 |