移为通信

300590
🏛️ 中国 →
11.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.21 12.21 12.08 12.13 443.2K
09:35 12.13 12.19 12.12 12.14 251.3K
09:40 12.14 12.19 12.14 12.16 190.8K
09:45 12.16 12.17 12.12 12.14 271.7K
09:50 12.13 12.13 12.02 12.04 422.7K
09:55 12.04 12.07 12.02 12.06 246.7K
10:00 12.07 12.07 12.01 12.04 187.5K
10:05 12.04 12.11 12.00 12.10 375.8K
10:10 12.09 12.12 12.09 12.12 155.1K
10:15 12.12 12.15 12.08 12.11 174.0K
10:20 12.12 12.15 12.10 12.14 112.8K
10:25 12.14 12.17 12.11 12.12 85.6K
10:30 12.12 12.18 12.12 12.16 152.6K
10:35 12.15 12.15 12.10 12.10 105.8K
10:40 12.11 12.13 12.10 12.13 51.0K
10:45 12.14 12.16 12.13 12.15 44.3K
10:50 12.16 12.16 12.13 12.15 46.6K
10:55 12.14 12.17 12.14 12.15 37.0K
11:00 12.16 12.19 12.15 12.18 91.7K
11:05 12.17 12.17 12.15 12.15 51.6K
11:10 12.15 12.17 12.14 12.17 30.8K
11:15 12.16 12.17 12.14 12.14 42.4K
11:20 12.14 12.16 12.13 12.13 17.8K
11:25 12.13 12.13 12.12 12.13 34.0K
13:00 12.13 12.13 12.07 12.08 326.7K
13:05 12.08 12.09 12.07 12.08 55.8K
13:10 12.08 12.11 12.08 12.11 99.4K
13:15 12.11 12.14 12.11 12.13 85.6K
13:20 12.13 12.14 12.13 12.13 15.9K
13:25 12.12 12.13 12.11 12.11 47.4K
13:30 12.12 12.12 12.09 12.10 127.2K
13:35 12.10 12.10 12.09 12.09 47.5K
13:40 12.08 12.09 12.06 12.07 157.4K
13:45 12.06 12.11 12.05 12.11 183.2K
13:50 12.11 12.11 12.04 12.05 111.0K
13:55 12.04 12.04 12.01 12.01 179.5K
14:00 12.01 12.03 12.00 12.03 310.4K
14:05 12.03 12.03 11.99 12.02 93.6K
14:10 12.02 12.02 12.00 12.00 127.0K
14:15 12.00 12.03 12.00 12.03 83.3K
14:20 12.02 12.03 12.00 12.00 73.2K
14:25 12.00 12.01 11.97 11.98 216.4K
14:30 11.99 12.03 11.97 11.98 132.9K
14:35 11.98 12.00 11.96 11.96 328.8K
14:40 11.96 12.01 11.96 12.01 301.5K
14:45 12.01 12.02 11.97 11.97 160.8K
14:50 11.97 11.97 11.95 11.95 234.2K
14:55 11.95 11.97 11.94 11.97 195.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.25 12.25 11.94 11.97 7.4M
2025-09-25 12.22 12.39 12.14 12.24 8.2M
2025-09-24 11.92 12.24 11.85 12.19 8.7M
2025-09-23 12.27 12.33 11.70 12.05 13.3M
2025-09-22 12.30 12.43 12.16 12.34 8.8M
2025-09-19 12.56 12.69 12.20 12.36 14.8M
2025-09-18 12.93 13.03 12.46 12.61 17.3M
2025-09-17 13.04 13.06 12.92 12.99 9.9M
2025-09-16 12.96 13.09 12.80 13.09 9.4M
2025-09-15 13.23 13.24 12.97 12.99 9.7M
2025-09-12 13.20 13.35 13.15 13.21 11.3M
2025-09-11 13.01 13.30 12.96 13.30 15.0M
2025-09-10 12.94 13.25 12.91 13.10 11.1M
2025-09-09 13.16 13.19 12.85 12.87 9.4M
2025-09-08 13.14 13.32 12.90 13.27 13.6M
2025-09-05 12.98 13.21 12.85 13.17 13.6M
2025-09-04 13.30 13.54 12.71 12.93 16.8M
2025-09-03 13.75 13.80 13.15 13.21 17.7M
2025-09-02 14.31 14.48 13.52 13.77 28.1M
2025-09-01 14.80 14.85 14.34 14.51 33.2M
2025-08-29 14.17 14.88 14.01 14.78 48.8M
2025-08-28 14.18 14.39 13.67 14.25 38.0M
2025-08-27 13.91 14.66 13.82 13.93 37.6M
2025-08-26 13.75 13.98 13.61 13.87 15.4M
2025-08-25 13.70 13.81 13.50 13.81 20.0M
2025-08-22 13.63 13.68 13.45 13.68 12.5M
2025-08-21 13.79 13.83 13.49 13.58 14.1M
2025-08-20 13.56 13.80 13.36 13.79 15.9M
2025-08-19 13.41 13.62 13.34 13.59 14.4M
2025-08-18 13.16 13.51 13.16 13.45 16.5M
2025-08-15 12.96 13.17 12.93 13.12 9.3M
2025-08-14 13.35 13.38 12.93 12.98 15.9M
2025-08-13 13.35 13.46 13.26 13.38 13.7M
2025-08-12 13.34 13.45 13.21 13.27 18.1M
2025-08-11 13.38 13.76 13.28 13.62 16.0M
2025-08-08 13.38 13.50 13.26 13.28 9.7M
2025-08-07 13.44 13.50 13.30 13.38 10.8M
2025-08-06 13.35 13.57 13.28 13.47 15.5M
2025-08-05 12.98 13.45 12.98 13.36 18.0M
2025-08-04 12.77 12.97 12.74 12.96 6.1M
2025-08-01 12.81 12.94 12.70 12.87 8.0M
2025-07-31 12.92 13.17 12.70 12.79 12.1M
2025-07-30 13.15 13.15 12.82 12.94 8.1M
2025-07-29 13.07 13.17 12.93 13.17 9.6M
2025-07-28 13.10 13.14 12.99 13.09 7.9M
2025-07-25 12.89 13.09 12.89 13.09 9.0M
2025-07-24 12.86 12.96 12.86 12.93 7.5M
2025-07-23 13.02 13.05 12.81 12.89 7.8M
2025-07-22 13.10 13.25 12.97 13.06 11.2M
2025-07-21 12.90 13.27 12.88 13.15 14.0M
2025-07-18 13.15 13.17 12.87 12.97 10.7M
2025-07-17 12.73 13.14 12.70 13.08 16.9M
2025-07-16 12.72 12.81 12.41 12.73 13.9M
2025-07-15 12.76 12.96 12.71 12.96 14.9M
2025-07-14 12.74 12.81 12.64 12.76 6.1M
2025-07-11 12.69 12.82 12.57 12.73 8.4M
2025-07-10 12.68 12.78 12.56 12.71 5.7M
2025-07-09 12.81 12.83 12.66 12.70 5.8M
2025-07-08 12.50 12.77 12.48 12.76 7.0M
2025-07-07 12.56 12.65 12.42 12.51 6.0M
2025-07-04 12.84 12.85 12.58 12.60 6.9M
2025-07-03 12.73 12.94 12.72 12.85 7.7M
2025-07-02 12.83 12.93 12.62 12.72 7.8M
2025-07-01 13.01 13.01 12.73 12.89 8.3M
2025-06-30 12.75 13.04 12.75 13.01 11.6M
2025-06-27 12.63 12.99 12.59 12.78 12.5M
2025-06-26 12.63 12.80 12.55 12.64 9.0M
2025-06-25 12.57 12.69 12.47 12.68 8.9M
2025-06-24 12.32 12.60 12.31 12.56 9.8M
2025-06-23 11.85 12.27 11.84 12.25 6.1M
2025-06-20 12.20 12.32 11.92 11.96 6.9M
2025-06-19 12.40 12.55 12.13 12.19 7.0M
2025-06-18 12.20 12.46 12.18 12.46 7.5M
2025-06-17 12.28 12.32 12.15 12.28 5.6M
2025-06-16 12.16 12.36 12.10 12.28 7.8M
2025-06-13 12.41 12.53 12.14 12.22 8.4M
2025-06-12 12.45 12.75 12.45 12.56 12.7M
2025-06-11 12.37 12.50 12.33 12.38 5.6M
2025-06-10 12.50 12.50 12.15 12.35 7.5M
2025-06-09 12.53 12.56 12.40 12.51 6.2M
2025-06-06 12.39 12.51 12.35 12.47 7.6M
2025-06-05 12.16 12.50 12.03 12.44 10.8M
2025-06-04 12.01 12.18 12.00 12.16 5.5M
2025-06-03 11.96 12.18 11.95 12.00 6.7M
2025-05-30 12.20 12.30 12.01 12.08 7.5M
2025-05-29 11.90 12.29 11.90 12.27 8.0M
2025-05-28 12.02 12.25 11.97 12.06 4.8M
2025-05-27 12.18 12.19 11.92 12.02 5.3M
2025-05-26 11.90 12.20 11.90 12.18 6.1M
2025-05-23 12.10 12.29 11.90 11.90 6.7M
2025-05-22 12.34 12.49 12.10 12.13 6.5M
2025-05-21 12.60 12.60 12.31 12.34 6.0M
2025-05-20 12.50 12.64 12.35 12.58 5.8M
2025-05-19 12.25 12.62 12.15 12.53 7.1M
2025-05-16 12.20 12.43 12.15 12.32 5.7M
2025-05-15 12.54 12.56 12.21 12.22 7.0M
2025-05-14 12.55 12.71 12.43 12.56 7.4M
2025-05-13 12.92 12.93 12.54 12.57 8.8M
2025-05-12 12.71 12.77 12.57 12.74 9.5M
2025-05-09 12.68 12.90 12.40 12.50 14.0M
2025-05-08 12.36 12.75 12.21 12.70 12.7M
2025-05-07 12.48 12.60 12.15 12.31 9.6M
2025-05-06 12.06 12.30 12.02 12.30 8.6M
2025-04-30 11.73 12.03 11.67 11.96 7.9M
2025-04-29 11.58 11.79 11.48 11.69 5.5M
2025-04-28 11.77 11.82 11.56 11.63 6.5M
2025-04-25 11.82 11.98 11.71 11.78 7.0M
2025-04-24 12.12 12.12 11.72 11.80 8.2M
2025-04-23 11.91 12.13 11.91 12.07 9.6M
2025-04-22 11.93 11.99 11.78 11.85 7.1M
2025-04-21 11.80 12.02 11.62 12.00 8.3M
2025-04-18 11.48 11.86 11.40 11.75 9.5M
2025-04-17 11.45 11.75 11.35 11.54 9.6M
2025-04-16 11.47 11.72 11.27 11.54 18.1M
2025-04-15 12.31 12.39 12.07 12.21 6.7M
2025-04-14 12.54 12.69 12.25 12.31 10.4M
2025-04-11 11.76 12.31 11.76 12.16 13.1M
2025-04-10 11.90 12.38 11.87 12.00 16.1M
2025-04-09 10.96 11.64 10.21 11.52 15.6M
2025-04-08 11.13 11.71 10.90 11.17 14.6M
2025-04-07 12.02 12.60 10.90 10.91 18.5M
2025-04-03 13.75 14.07 13.54 13.63 7.3M
2025-04-02 13.92 14.16 13.91 13.96 6.2M
2025-04-01 14.12 14.20 13.89 13.91 7.9M
2025-03-31 13.95 14.15 13.68 14.08 9.3M
2025-03-28 14.30 14.48 14.10 14.10 6.3M
2025-03-27 14.34 14.58 14.12 14.34 7.0M
2025-03-26 14.22 14.48 14.18 14.37 6.2M
2025-03-25 14.47 14.58 14.10 14.23 8.7M
2025-03-24 15.04 15.15 14.04 14.56 17.5M
2025-03-21 15.60 15.66 15.10 15.11 13.3M
2025-03-20 15.89 16.03 15.71 15.71 9.9M
2025-03-19 16.21 16.31 15.84 15.97 12.9M
2025-03-18 16.25 16.58 16.16 16.35 15.7M
2025-03-17 16.11 16.46 15.86 16.29 16.8M
2025-03-14 15.78 16.09 15.41 16.07 14.9M
2025-03-13 16.11 16.23 15.48 15.80 15.2M
2025-03-12 15.55 16.65 15.54 16.18 24.2M
2025-03-11 15.40 15.66 15.14 15.55 12.8M
2025-03-10 15.69 15.77 15.38 15.67 10.6M
2025-03-07 15.91 16.09 15.50 15.69 15.1M
2025-03-06 16.00 16.41 16.00 16.10 18.1M
2025-03-05 15.62 15.96 15.54 15.96 13.2M
2025-03-04 15.02 15.71 14.91 15.65 12.7M
2025-03-03 15.53 15.77 15.08 15.26 18.8M
2025-02-28 16.75 16.87 15.35 15.39 29.5M
2025-02-27 17.41 17.56 16.53 17.08 30.8M
2025-02-26 17.44 17.51 17.09 17.40 37.5M
2025-02-25 16.34 17.97 16.26 17.61 53.2M
2025-02-24 16.95 16.95 16.36 16.66 21.9M
2025-02-21 16.10 16.99 15.90 16.95 35.7M
2025-02-20 15.99 16.27 15.81 16.16 17.9M
2025-02-19 15.56 16.05 15.47 16.04 20.0M
2025-02-18 16.62 16.68 15.47 15.57 30.7M
2025-02-17 16.48 16.88 16.23 16.75 29.2M
2025-02-14 16.20 16.87 16.18 16.61 26.2M
2025-02-13 17.00 17.10 16.29 16.31 31.2M
2025-02-12 16.34 17.38 16.09 17.20 48.0M
2025-02-11 16.19 16.85 15.71 16.52 52.5M
2025-02-10 17.11 17.28 16.66 17.05 42.8M
2025-02-07 16.41 16.78 16.04 16.47 42.4M
2025-02-06 14.75 17.48 14.73 16.46 55.9M
2025-02-05 14.90 15.06 14.70 14.85 13.8M
2025-01-27 15.31 15.59 14.62 14.64 16.1M
2025-01-24 14.54 15.16 14.54 15.13 16.9M
2025-01-23 14.96 15.16 14.60 14.61 19.8M
2025-01-22 14.85 14.97 14.56 14.68 17.6M
2025-01-21 14.80 15.35 14.74 15.13 27.9M
2025-01-20 14.28 14.74 14.10 14.74 26.3M
2025-01-17 14.09 14.30 13.95 14.14 12.3M
2025-01-16 14.10 14.50 14.02 14.26 16.5M
2025-01-15 14.00 14.27 13.97 14.01 11.7M
2025-01-14 13.39 14.10 13.31 14.09 14.3M
2025-01-13 13.00 13.35 12.81 13.29 9.3M
2025-01-10 13.88 14.16 13.30 13.30 13.7M
2025-01-09 13.55 14.39 13.52 13.95 17.5M
2025-01-08 13.73 13.94 13.19 13.75 15.7M
2025-01-07 13.65 13.98 13.46 13.96 14.3M
2025-01-06 13.50 13.73 13.21 13.54 12.5M
2025-01-03 14.55 14.66 13.52 13.53 20.6M
2025-01-02 15.15 15.30 14.30 14.54 24.7M