移远通信

603236
🏛️ 中国 →
102.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 105.16 105.64 104.96 105.45 645.4K
09:35 105.34 105.70 104.66 105.13 449.8K
09:40 105.15 105.98 105.11 105.36 271.5K
09:45 105.33 105.47 104.89 105.26 304.6K
09:50 105.26 105.26 104.17 104.17 351.6K
09:55 104.18 104.42 103.83 104.15 448.3K
10:00 104.27 104.27 103.70 103.70 349.2K
10:05 103.60 103.99 103.36 103.97 318.7K
10:10 104.00 104.00 103.18 103.31 422.8K
10:15 103.30 103.51 103.02 103.08 192.8K
10:20 103.08 103.24 102.86 103.00 291.6K
10:25 103.00 103.13 102.82 102.92 208.5K
10:30 102.88 103.16 102.74 103.04 321.7K
10:35 103.04 103.05 102.34 102.59 267.6K
10:40 102.64 102.64 102.18 102.49 282.7K
10:45 102.49 103.09 102.49 103.00 153.7K
10:50 103.01 103.06 102.73 103.00 112.6K
10:55 103.05 103.48 102.95 103.30 93.8K
11:00 103.34 103.98 103.32 103.93 243.7K
11:05 103.93 103.93 103.52 103.63 126.5K
11:10 103.62 103.73 103.25 103.73 91.5K
11:15 103.69 103.69 103.21 103.25 37.6K
11:20 103.21 103.44 103.10 103.10 40.6K
11:25 103.16 103.20 103.02 103.08 44.6K
13:00 103.13 103.17 102.90 103.00 208.0K
13:05 103.00 103.11 102.86 102.92 108.9K
13:10 102.90 103.30 102.89 103.30 114.9K
13:15 103.29 103.38 103.17 103.20 72.1K
13:20 103.18 103.38 103.17 103.26 52.2K
13:25 103.20 103.21 103.05 103.05 42.2K
13:30 103.00 103.00 102.68 102.86 142.3K
13:35 102.78 102.96 102.70 102.70 81.6K
13:40 102.69 102.81 102.50 102.76 102.5K
13:45 102.75 103.19 102.60 103.19 82.0K
13:50 103.03 103.09 102.53 102.61 120.7K
13:55 102.61 102.75 102.41 102.41 141.4K
14:00 102.40 102.68 102.35 102.58 126.5K
14:05 102.53 102.54 102.27 102.38 119.5K
14:10 102.34 102.39 102.12 102.12 168.2K
14:15 102.11 102.50 102.11 102.40 106.8K
14:20 102.38 102.64 102.34 102.34 91.6K
14:25 102.35 102.55 102.16 102.38 183.1K
14:30 102.39 102.55 102.02 102.04 229.6K
14:35 102.06 102.33 101.90 101.92 314.2K
14:40 101.94 102.56 101.94 102.52 375.5K
14:45 102.57 102.72 102.20 102.34 182.2K
14:50 102.35 102.37 102.18 102.37 344.4K
14:55 102.36 102.65 102.35 102.59 156.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 101.90 102.79 100.60 102.20 7.0M
2025-09-26 105.08 106.00 101.90 102.15 9.9M
2025-09-25 104.36 108.28 103.32 106.08 12.5M
2025-09-24 99.62 103.33 98.88 103.27 10.6M
2025-09-23 104.00 104.48 97.98 100.81 14.5M
2025-09-22 102.50 106.00 102.50 103.84 12.3M
2025-09-19 101.63 102.88 99.88 100.38 10.0M
2025-09-18 102.50 106.16 99.00 101.63 15.6M
2025-09-17 101.88 104.38 100.11 102.48 12.2M
2025-09-16 96.69 101.98 96.66 101.18 14.4M
2025-09-15 98.20 99.40 96.89 97.02 8.7M
2025-09-12 99.30 99.96 97.80 98.19 11.1M
2025-09-11 94.35 99.61 93.04 99.61 15.2M
2025-09-10 92.96 95.98 92.90 94.67 10.9M
2025-09-09 94.67 94.82 91.88 92.63 9.6M
2025-09-08 94.30 96.26 93.65 95.61 12.8M
2025-09-05 92.66 94.51 90.87 94.31 13.8M
2025-09-04 97.99 98.97 89.51 91.50 18.7M
2025-09-03 99.76 99.99 96.33 97.71 12.2M
2025-09-02 106.00 107.00 97.80 98.35 21.7M
2025-09-01 110.91 112.91 104.50 106.81 18.9M
2025-08-29 110.00 111.00 107.10 109.99 15.7M
2025-08-28 112.99 113.00 107.03 110.85 25.6M
2025-08-27 105.50 113.04 104.73 110.24 27.8M
2025-08-26 97.91 107.69 97.00 102.76 18.8M
2025-08-25 98.00 99.79 96.20 97.90 14.3M
2025-08-22 95.58 97.35 94.84 97.21 13.0M
2025-08-21 94.00 97.87 93.61 96.06 14.7M
2025-08-20 92.85 94.45 91.10 94.38 13.3M
2025-08-19 87.66 94.40 87.66 92.80 17.9M
2025-08-18 85.91 89.49 85.80 87.94 13.9M
2025-08-15 87.29 87.29 84.23 86.20 12.3M
2025-08-14 86.80 87.58 85.85 86.13 8.6M
2025-08-13 86.10 86.99 85.30 86.80 9.6M
2025-08-12 84.67 85.87 83.88 85.68 8.4M
2025-08-11 83.31 85.58 83.20 84.72 8.1M
2025-08-08 84.28 84.74 83.01 83.46 6.6M
2025-08-07 84.90 85.53 83.75 84.25 8.4M
2025-08-06 84.07 85.99 84.07 84.68 10.4M
2025-08-05 82.31 85.38 81.80 84.51 13.3M
2025-08-04 81.50 83.28 81.40 82.21 6.3M
2025-08-01 81.96 84.30 81.10 82.43 11.4M
2025-07-31 81.12 84.93 80.86 81.48 15.5M
2025-07-30 81.88 82.10 80.55 81.05 6.2M
2025-07-29 81.65 82.59 80.42 82.25 7.6M
2025-07-28 81.50 82.55 80.54 82.01 8.4M
2025-07-25 80.23 81.48 79.84 81.02 6.2M
2025-07-24 80.23 80.56 79.76 80.17 6.5M
2025-07-23 80.30 81.10 79.69 80.23 6.8M
2025-07-22 83.00 83.08 80.20 81.00 10.4M
2025-07-21 82.80 84.14 82.50 83.00 6.7M
2025-07-18 84.18 85.32 82.83 83.10 7.4M
2025-07-17 82.58 84.68 82.26 83.88 7.6M
2025-07-16 82.83 84.65 82.45 82.78 7.6M
2025-07-15 82.00 83.73 81.89 82.83 9.1M
2025-07-14 81.62 83.94 81.62 82.24 7.5M
2025-07-11 86.50 86.50 81.10 82.18 15.9M
2025-07-10 86.00 86.78 84.50 85.81 5.5M
2025-07-09 85.99 86.92 85.21 86.33 6.3M
2025-07-08 82.99 86.78 82.99 86.61 10.2M
2025-07-07 83.63 84.78 81.96 82.70 6.3M
2025-07-04 85.34 86.00 84.23 84.58 6.6M
2025-07-03 83.80 85.91 83.69 85.70 7.7M
2025-07-02 86.99 87.00 82.95 83.69 10.3M
2025-07-01 85.94 88.75 84.90 87.98 10.9M
2025-06-30 83.03 86.29 82.33 85.80 10.3M
2025-06-27 81.51 83.38 80.55 82.48 6.7M
2025-06-26 82.30 83.69 81.39 81.54 8.7M
2025-06-25 82.25 83.22 81.95 82.95 8.1M
2025-06-24 78.78 82.46 78.60 81.97 11.4M
2025-06-23 76.60 78.53 76.37 78.30 7.2M
2025-06-20 80.50 80.80 77.36 77.54 8.7M
2025-06-19 78.88 81.50 78.51 80.68 11.2M
2025-06-18 77.62 79.50 76.74 78.88 6.8M
2025-06-17 77.50 79.79 77.00 77.90 7.0M
2025-06-16 77.03 79.39 77.03 77.58 6.4M
2025-06-13 77.08 78.08 76.20 76.99 6.0M
2025-06-12 77.61 79.80 77.45 77.75 7.8M
2025-06-11 74.88 79.50 74.70 78.15 11.7M
2025-06-10 76.57 76.71 74.09 74.82 7.8M
2025-06-09 77.17 78.70 76.40 76.83 8.5M
2025-06-06 75.32 77.60 74.32 77.16 10.0M
2025-06-05 71.65 75.47 71.38 75.36 9.1M
2025-06-04 71.64 72.80 71.50 71.98 3.8M
2025-06-03 70.69 72.87 70.40 71.63 5.4M
2025-05-30 71.90 72.00 70.38 70.85 4.3M
2025-05-29 71.30 72.52 71.00 72.22 5.1M
2025-05-28 70.95 71.85 70.88 71.03 3.3M
2025-05-27 72.20 72.20 70.50 70.76 4.1M
2025-05-26 71.74 72.58 71.50 72.54 3.7M
2025-05-23 73.20 73.74 71.75 71.75 4.9M
2025-05-22 72.99 74.35 72.73 73.01 5.0M
2025-05-21 75.00 75.12 72.81 73.29 5.7M
2025-05-20 74.62 75.56 74.24 74.92 3.9M
2025-05-19 74.70 75.28 73.73 74.90 4.2M
2025-05-16 74.70 76.21 74.35 75.28 4.4M
2025-05-15 77.75 77.98 75.01 75.02 6.5M
2025-05-14 77.60 78.53 76.13 78.03 8.2M
2025-05-13 78.50 78.92 77.22 77.60 7.5M
2025-05-12 76.64 77.39 75.80 77.39 7.6M
2025-05-09 77.47 77.47 75.10 75.33 9.8M
2025-05-08 77.78 79.43 77.45 77.60 8.8M
2025-05-07 78.38 79.52 76.95 77.80 11.7M
2025-05-06 76.66 78.50 75.20 77.61 13.9M
2025-04-30 71.60 76.31 71.38 75.42 15.4M
2025-04-29 69.65 71.94 69.36 71.60 15.9M
2025-04-28 68.85 69.76 68.30 68.98 6.8M
2025-04-25 68.91 70.20 68.36 69.16 9.2M
2025-04-24 70.70 70.76 68.50 68.91 10.1M
2025-04-23 69.60 70.95 69.14 70.52 13.3M
2025-04-22 69.62 69.76 68.00 68.35 8.8M
2025-04-21 68.30 70.65 67.09 70.27 10.1M
2025-04-18 66.98 67.97 66.58 67.66 6.4M
2025-04-17 67.07 68.50 66.88 67.28 7.5M
2025-04-16 68.38 68.77 66.06 67.10 9.5M
2025-04-15 68.50 69.68 68.35 69.10 9.4M
2025-04-14 70.13 71.08 68.29 68.91 15.0M
2025-04-11 68.68 69.85 66.74 68.39 21.7M
2025-04-10 69.16 69.16 67.09 69.16 18.5M
2025-04-09 59.40 62.87 56.68 62.87 20.4M
2025-04-08 63.00 66.45 60.86 60.98 20.4M
2025-04-07 67.62 67.70 67.62 67.62 3.6M
2025-04-03 81.90 82.67 75.12 75.13 21.7M
2025-04-02 84.30 86.55 82.60 83.47 10.7M
2025-04-01 87.00 88.00 83.39 85.16 17.2M
2025-03-31 83.02 88.98 83.02 88.48 16.0M
2025-03-28 83.90 88.63 83.87 84.09 11.6M
2025-03-27 82.56 86.51 82.00 84.16 11.3M
2025-03-26 81.12 83.98 81.12 83.22 9.9M
2025-03-25 85.42 86.08 80.62 80.88 13.2M
2025-03-24 83.83 87.66 83.80 86.11 14.1M
2025-03-21 89.97 90.20 83.83 83.85 17.1M
2025-03-20 91.00 94.53 89.85 90.39 19.1M
2025-03-19 90.84 94.88 89.50 90.14 15.6M
2025-03-18 88.01 94.00 87.06 90.49 19.9M
2025-03-17 85.05 88.99 84.10 87.90 15.4M
2025-03-14 82.62 88.69 82.17 85.99 19.3M
2025-03-13 83.00 83.79 79.42 83.45 12.9M
2025-03-12 81.25 85.02 80.66 82.58 10.7M
2025-03-11 81.30 83.17 80.28 81.09 8.5M
2025-03-10 82.00 83.99 80.39 83.31 12.0M
2025-03-07 83.66 84.43 81.20 81.75 11.4M
2025-03-06 81.49 86.40 80.81 84.44 17.7M
2025-03-05 80.50 81.59 79.12 81.39 10.6M
2025-03-04 77.11 81.10 77.06 80.20 9.5M
2025-03-03 81.03 81.40 78.10 79.01 13.8M
2025-02-28 83.14 83.95 80.60 81.45 15.1M
2025-02-27 88.50 88.99 82.88 84.40 18.6M
2025-02-26 90.12 92.13 87.26 88.79 19.5M
2025-02-25 81.92 92.62 81.90 89.93 31.8M
2025-02-24 85.68 86.30 83.50 84.20 16.4M
2025-02-21 85.30 87.14 84.15 86.88 20.0M
2025-02-20 86.11 86.88 84.05 85.24 14.7M
2025-02-19 81.99 84.98 81.99 84.97 13.4M
2025-02-18 85.20 86.14 81.67 81.99 18.1M
2025-02-17 84.01 87.09 83.47 86.15 14.7M
2025-02-14 85.76 86.98 83.69 85.01 17.0M
2025-02-13 92.69 94.40 86.01 86.18 26.7M
2025-02-12 89.05 95.60 89.05 92.60 25.3M
2025-02-11 88.00 94.00 87.19 90.42 27.7M
2025-02-10 89.04 89.05 85.91 87.90 21.6M
2025-02-07 90.50 94.17 88.60 90.08 29.3M
2025-02-06 85.40 94.55 85.40 91.29 32.8M
2025-02-05 91.00 92.38 83.88 85.95 31.8M
2025-01-27 87.00 92.45 86.08 89.66 28.4M
2025-01-24 83.00 84.28 82.01 84.08 24.0M
2025-01-23 85.00 85.99 80.08 80.90 38.7M
2025-01-22 89.00 90.00 85.57 87.80 22.5M
2025-01-21 87.00 90.18 85.60 90.18 34.4M
2025-01-20 80.50 84.81 80.40 81.98 19.4M
2025-01-17 74.60 81.99 73.05 80.40 23.2M
2025-01-16 77.76 78.20 73.56 74.80 21.4M
2025-01-15 71.55 78.20 71.20 76.80 26.2M
2025-01-14 69.00 71.70 66.41 71.09 19.6M
2025-01-13 68.00 71.06 66.70 69.50 15.7M
2025-01-10 68.50 69.80 66.80 67.38 9.7M
2025-01-09 67.13 71.20 66.22 68.00 16.3M
2025-01-08 61.73 67.76 61.50 65.82 18.7M
2025-01-07 62.01 62.66 59.85 62.39 24.9M
2025-01-06 66.40 68.41 65.60 66.50 15.1M
2025-01-03 69.15 70.18 67.36 67.70 15.6M
2025-01-02 68.54 71.90 68.00 68.68 15.8M