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 |
|---|
| 2025-08-01 | 81.96 | 82.43 | 0.95 | 1.17% | 81.10 | 84.30 | 113964 | 94207.47 | 4.36% |
| 2025-07-31 | 81.12 | 81.48 | 0.43 | 0.53% | 80.86 | 84.93 | 154935 | 129199.26 | 5.92% |
| 2025-07-30 | 81.88 | 81.05 | -1.20 | -1.46% | 80.55 | 82.10 | 62159 | 50532.64 | 2.38% |
| 2025-07-29 | 81.65 | 82.25 | 0.24 | 0.29% | 80.42 | 82.59 | 76292 | 62284.24 | 2.92% |
| 2025-07-28 | 81.50 | 82.01 | 0.99 | 1.22% | 80.54 | 82.55 | 83963 | 68404.69 | 3.21% |
| 2025-07-25 | 80.23 | 81.02 | 0.85 | 1.06% | 79.84 | 81.48 | 62259 | 50143.48 | 2.38% |
| 2025-07-24 | 80.23 | 80.17 | -0.06 | -0.07% | 79.76 | 80.56 | 65297 | 52294.25 | 2.50% |
| 2025-07-23 | 80.30 | 80.23 | -0.77 | -0.95% | 79.69 | 81.10 | 68329 | 54830.41 | 2.61% |
| 2025-07-22 | 83.00 | 81.00 | -2.00 | -2.41% | 80.20 | 83.08 | 104150 | 84774.05 | 3.98% |
| 2025-07-21 | 82.80 | 83.00 | -0.10 | -0.12% | 82.50 | 84.14 | 66843 | 55587.14 | 2.55% |
| 2025-07-18 | 84.18 | 83.10 | -0.78 | -0.93% | 82.83 | 85.32 | 73705 | 61758.82 | 2.82% |
| 2025-07-17 | 82.58 | 83.88 | 1.10 | 1.33% | 82.26 | 84.68 | 75528 | 63156.61 | 2.89% |
| 2025-07-16 | 82.83 | 82.78 | -0.05 | -0.06% | 82.45 | 84.65 | 75966 | 63370.39 | 2.90% |
| 2025-07-15 | 82.00 | 82.83 | 0.59 | 0.72% | 81.89 | 83.73 | 90784 | 75164.90 | 3.47% |
| 2025-07-14 | 81.62 | 82.24 | 0.06 | 0.07% | 81.62 | 83.94 | 75160 | 62201.55 | 2.87% |
| 2025-07-11 | 86.50 | 82.18 | -3.63 | -4.23% | 81.10 | 86.50 | 158682 | 130520.26 | 6.06% |
| 2025-07-10 | 86.00 | 85.81 | -0.52 | -0.60% | 84.50 | 86.78 | 54701 | 46804.96 | 2.09% |
| 2025-07-09 | 85.99 | 86.33 | -0.28 | -0.32% | 85.21 | 86.92 | 63258 | 54408.79 | 2.42% |
| 2025-07-08 | 82.99 | 86.61 | 3.91 | 4.73% | 82.99 | 86.78 | 101746 | 86977.50 | 3.89% |
| 2025-07-07 | 83.63 | 82.70 | -1.88 | -2.22% | 81.96 | 84.78 | 63326 | 52373.34 | 2.42% |
| 2025-07-04 | 85.34 | 84.58 | -1.12 | -1.31% | 84.23 | 86.00 | 65599 | 55698.57 | 2.51% |
| 2025-07-03 | 83.80 | 85.70 | 2.01 | 2.40% | 83.69 | 85.91 | 77032 | 65370.23 | 2.94% |
| 2025-07-02 | 86.99 | 83.69 | -4.29 | -4.88% | 82.95 | 87.00 | 103302 | 87386.87 | 3.95% |
| 2025-07-01 | 85.94 | 87.98 | 2.18 | 2.54% | 84.90 | 88.75 | 108904 | 94821.15 | 4.16% |
| 2025-06-30 | 83.03 | 85.80 | 3.32 | 4.03% | 82.33 | 86.29 | 102806 | 86561.44 | 3.93% |
| 2025-06-27 | 81.51 | 82.48 | 0.94 | 1.15% | 80.55 | 83.38 | 66773 | 54991.42 | 2.55% |
| 2025-06-26 | 82.30 | 81.54 | -1.41 | -1.70% | 81.39 | 83.69 | 86903 | 71496.20 | 3.32% |
| 2025-06-25 | 82.25 | 82.95 | 0.98 | 1.20% | 81.95 | 83.22 | 81036 | 66943.84 | 3.10% |
| 2025-06-24 | 78.78 | 81.97 | 3.67 | 4.69% | 78.60 | 82.46 | 114141 | 92899.30 | 4.36% |
| 2025-06-23 | 76.60 | 78.30 | 0.76 | 0.98% | 76.37 | 78.53 | 71590 | 55631.18 | 2.74% |
| 2025-06-20 | 80.50 | 77.54 | -3.14 | -3.89% | 77.36 | 80.80 | 87285 | 68406.21 | 3.34% |
| 2025-06-19 | 78.88 | 80.68 | 1.80 | 2.28% | 78.51 | 81.50 | 112068 | 90223.57 | 4.28% |
| 2025-06-18 | 77.62 | 78.88 | 0.98 | 1.26% | 76.74 | 79.50 | 68411 | 53537.84 | 2.61% |
| 2025-06-17 | 77.50 | 77.90 | 0.32 | 0.41% | 77.00 | 79.79 | 69726 | 54569.34 | 2.66% |
| 2025-06-16 | 77.03 | 77.58 | 0.59 | 0.77% | 77.03 | 79.39 | 64275 | 50277.46 | 2.46% |
| 2025-06-13 | 77.08 | 76.99 | -0.76 | -0.98% | 76.20 | 78.08 | 59624 | 45869.97 | 2.28% |
| 2025-06-12 | 77.61 | 77.75 | -0.40 | -0.51% | 77.45 | 79.80 | 78359 | 61503.46 | 2.99% |
| 2025-06-11 | 74.88 | 78.15 | 3.33 | 4.45% | 74.70 | 79.50 | 116602 | 90502.12 | 4.46% |
| 2025-06-10 | 76.57 | 74.82 | -2.01 | -2.62% | 74.09 | 76.71 | 78162 | 58675.60 | 2.99% |
| 2025-06-09 | 77.17 | 76.83 | -0.33 | -0.43% | 76.40 | 78.70 | 85084 | 65905.65 | 3.25% |
| 2025-06-06 | 75.32 | 77.16 | 1.80 | 2.39% | 74.32 | 77.60 | 99759 | 76187.33 | 3.81% |
| 2025-06-05 | 71.65 | 75.36 | 3.38 | 4.70% | 71.38 | 75.47 | 91291 | 67410.07 | 3.49% |
| 2025-06-04 | 71.64 | 71.98 | 0.77 | 1.08% | 71.50 | 72.80 | 38285 | 27647.10 | 1.46% |
| 2025-06-03 | 70.69 | 71.63 | 0.78 | 1.10% | 70.40 | 72.87 | 54199 | 39042.23 | 2.07% |
| 2025-05-30 | 71.90 | 70.85 | -1.37 | -1.90% | 70.38 | 72.00 | 42676 | 30249.96 | 1.63% |
| 2025-05-29 | 71.30 | 72.22 | 1.19 | 1.68% | 71.00 | 72.52 | 51231 | 36931.48 | 1.96% |
| 2025-05-28 | 70.95 | 71.03 | 0.27 | 0.38% | 70.88 | 71.85 | 33219 | 23675.09 | 1.27% |
| 2025-05-27 | 72.20 | 70.76 | -1.78 | -2.45% | 70.50 | 72.20 | 40845 | 29050.83 | 1.56% |
| 2025-05-26 | 71.74 | 72.54 | 0.79 | 1.10% | 71.50 | 72.58 | 37315 | 26880.74 | 1.43% |
| 2025-05-23 | 73.20 | 71.75 | -1.26 | -1.73% | 71.75 | 73.74 | 48806 | 35503.16 | 1.87% |
| 2025-05-22 | 72.99 | 73.01 | -0.28 | -0.38% | 72.73 | 74.35 | 50095 | 36792.12 | 1.91% |
| 2025-05-21 | 75.00 | 73.29 | -1.63 | -2.18% | 72.81 | 75.12 | 57220 | 42046.75 | 2.19% |
| 2025-05-20 | 74.62 | 74.92 | 0.02 | 0.03% | 74.24 | 75.56 | 39030 | 29183.19 | 1.49% |
| 2025-05-19 | 74.70 | 74.90 | -0.38 | -0.50% | 73.73 | 75.28 | 42442 | 31641.40 | 1.62% |
| 2025-05-16 | 74.70 | 75.28 | 0.26 | 0.35% | 74.35 | 76.21 | 44468 | 33598.34 | 1.70% |
| 2025-05-15 | 77.75 | 75.02 | -3.01 | -3.86% | 75.01 | 77.98 | 64504 | 48976.80 | 2.47% |
| 2025-05-14 | 77.60 | 78.03 | 0.43 | 0.55% | 76.13 | 78.53 | 82370 | 63684.43 | 3.15% |
| 2025-05-13 | 78.50 | 77.60 | 0.21 | 0.27% | 77.22 | 78.92 | 74939 | 58397.80 | 2.86% |
| 2025-05-12 | 76.64 | 77.39 | 2.06 | 2.73% | 75.80 | 77.39 | 75779 | 58119.61 | 2.90% |
| 2025-05-09 | 77.47 | 75.33 | -2.27 | -2.93% | 75.10 | 77.47 | 98287 | 74463.77 | 3.76% |
| 2025-05-08 | 77.78 | 77.60 | -0.20 | -0.26% | 77.45 | 79.43 | 88210 | 69013.82 | 3.37% |
| 2025-05-07 | 78.38 | 77.80 | 0.19 | 0.24% | 76.95 | 79.52 | 116760 | 91180.52 | 4.46% |
| 2025-05-06 | 76.66 | 77.61 | 2.19 | 2.90% | 75.20 | 78.50 | 138569 | 106568.93 | 5.30% |
| 2025-04-30 | 71.60 | 75.42 | 3.82 | 5.34% | 71.38 | 76.31 | 153946 | 114485.93 | 5.88% |
| 2025-04-29 | 69.65 | 71.60 | 2.62 | 3.80% | 69.36 | 71.94 | 159413 | 113021.62 | 6.09% |
| 2025-04-28 | 68.85 | 68.98 | -0.18 | -0.26% | 68.30 | 69.76 | 68173 | 46989.44 | 2.61% |
| 2025-04-25 | 68.91 | 69.16 | 0.25 | 0.36% | 68.36 | 70.20 | 91511 | 63363.85 | 3.50% |
| 2025-04-24 | 70.70 | 68.91 | -1.61 | -2.28% | 68.50 | 70.76 | 100982 | 69956.73 | 3.86% |
| 2025-04-23 | 69.60 | 70.52 | 2.17 | 3.17% | 69.14 | 70.95 | 133290 | 93421.48 | 5.09% |
| 2025-04-22 | 69.62 | 68.35 | -1.92 | -2.73% | 68.00 | 69.76 | 87869 | 60381.34 | 3.36% |
| 2025-04-21 | 68.30 | 70.27 | 2.61 | 3.86% | 67.09 | 70.65 | 101097 | 69788.12 | 3.86% |
| 2025-04-18 | 66.98 | 67.66 | 0.38 | 0.56% | 66.58 | 67.97 | 63832 | 43000.79 | 2.44% |
| 2025-04-17 | 67.07 | 67.28 | 0.18 | 0.27% | 66.88 | 68.50 | 75440 | 51133.67 | 2.88% |
| 2025-04-16 | 68.38 | 67.10 | -2.00 | -2.89% | 66.06 | 68.77 | 95475 | 64265.43 | 3.65% |
| 2025-04-15 | 68.50 | 69.10 | 0.19 | 0.28% | 68.35 | 69.68 | 94427 | 65167.48 | 3.61% |
| 2025-04-14 | 70.13 | 68.91 | 0.52 | 0.76% | 68.29 | 71.08 | 150063 | 104140.12 | 5.74% |
| 2025-04-11 | 68.68 | 68.39 | -0.77 | -1.11% | 66.74 | 69.85 | 217346 | 148277.86 | 8.31% |
| 2025-04-10 | 69.16 | 69.16 | 6.29 | 10.00% | 67.09 | 69.16 | 184800 | 127176.82 | 7.06% |
| 2025-04-09 | 59.40 | 62.87 | 1.89 | 3.10% | 56.68 | 62.87 | 204248 | 123452.30 | 7.81% |
| 2025-04-08 | 63.00 | 60.98 | -6.64 | -9.82% | 60.86 | 66.45 | 203809 | 126844.70 | 7.79% |
上证大盘股票行情在线 K线走势图
