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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 156.91 158.37 155.39 156.85 1.0M
2021-12-30 158.46 158.97 152.92 158.00 2.0M
2021-12-29 154.77 159.37 152.45 159.22 2.5M
2021-12-28 151.53 155.23 150.39 154.90 1.5M
2021-12-27 152.31 154.32 150.00 150.77 1.1M
2021-12-24 154.57 157.30 150.38 153.08 1.1M
2021-12-23 153.66 155.72 150.78 155.39 1.5M
2021-12-22 147.86 153.65 147.71 153.20 1.4M
2021-12-21 147.50 150.77 145.30 150.00 1.6M
2021-12-20 147.30 149.66 146.66 147.39 1.3M
2021-12-17 152.32 153.77 146.92 147.29 1.6M
2021-12-16 153.21 156.00 150.95 153.09 1.3M
2021-12-15 152.65 156.30 151.79 153.08 1.5M
2021-12-14 146.15 153.90 146.15 153.83 2.6M
2021-12-13 144.45 147.31 143.46 147.06 1.7M
2021-12-10 146.28 148.46 143.71 144.45 1.8M
2021-12-09 151.54 152.84 145.92 147.06 2.6M
2021-12-08 146.08 152.13 144.39 151.54 2.4M
2021-12-07 146.92 148.08 142.63 144.43 1.5M
2021-12-06 154.54 156.92 143.11 146.54 3.4M
2021-12-03 150.11 155.86 150.11 154.39 2.0M
2021-12-02 151.70 152.74 147.32 151.52 2.1M
2021-12-01 147.92 153.83 147.92 151.99 3.9M
2021-11-30 141.32 148.83 141.32 148.32 3.6M
2021-11-29 139.50 141.69 138.18 140.37 1.8M
2021-11-26 143.31 146.54 139.99 142.31 2.2M
2021-11-25 142.65 147.45 142.31 144.96 2.3M
2021-11-24 147.85 148.30 142.31 142.69 2.0M
2021-11-23 150.77 151.14 146.36 146.95 2.4M
2021-11-22 143.87 153.46 143.68 151.26 4.3M
2021-11-19 142.92 144.45 139.62 142.92 1.8M
2021-11-18 139.83 144.94 137.56 142.36 1.7M
2021-11-17 137.85 140.76 135.85 139.82 1.6M
2021-11-16 139.61 141.23 136.92 138.61 1.4M
2021-11-15 141.27 145.36 138.64 140.25 1.6M
2021-11-12 142.30 143.69 140.00 141.77 1.6M
2021-11-11 141.54 144.23 140.10 141.79 1.6M
2021-11-10 142.30 144.81 138.46 141.32 1.5M
2021-11-09 141.98 144.01 137.69 143.08 1.8M
2021-11-08 143.85 144.60 140.39 141.62 1.6M
2021-11-05 143.85 147.39 142.95 143.58 1.9M
2021-11-04 142.47 144.23 140.93 142.85 1.4M
2021-11-03 143.79 145.23 138.75 143.79 2.1M
2021-11-02 143.59 145.92 141.15 143.79 2.7M
2021-11-01 138.72 147.07 136.92 143.85 3.7M
2021-10-29 136.87 141.08 135.77 138.29 2.8M
2021-10-28 136.93 143.30 133.29 135.59 3.1M
2021-10-27 136.15 139.07 134.42 135.56 2.6M
2021-10-26 138.46 139.23 131.79 135.51 3.2M
2021-10-25 131.96 136.62 131.96 135.67 2.7M
2021-10-22 126.92 134.44 126.63 131.69 2.1M
2021-10-21 128.85 130.11 126.54 128.12 1.2M
2021-10-20 131.54 133.08 129.08 129.84 1.0M
2021-10-19 128.86 131.99 127.31 131.54 1.5M
2021-10-18 128.72 131.28 126.62 129.61 1.5M
2021-10-15 122.89 130.92 120.12 128.72 2.9M
2021-10-14 121.35 123.23 120.08 121.79 1.0M
2021-10-13 121.95 124.11 120.55 121.78 1.2M
2021-10-12 123.46 126.49 122.05 122.35 1.2M
2021-10-11 126.45 128.19 123.53 124.27 1.2M
2021-10-08 124.83 129.20 123.69 127.15 1.3M
2021-09-30 123.61 129.32 123.54 124.84 1.7M
2021-09-29 122.30 125.55 120.00 123.63 2.1M
2021-09-28 117.77 123.80 115.42 123.08 2.4M
2021-09-27 118.55 121.66 115.40 117.77 1.0M
2021-09-24 118.10 120.69 114.63 117.85 1.6M
2021-09-23 120.18 121.54 118.39 119.68 1.1M
2021-09-22 114.24 121.23 113.55 120.77 2.3M
2021-09-17 113.85 115.85 113.09 115.39 1.5M
2021-09-16 116.55 117.56 113.27 114.73 2.6M
2021-09-15 121.00 121.81 115.39 117.31 2.9M
2021-09-14 122.30 124.22 120.00 121.99 1.9M
2021-09-13 126.15 127.69 121.23 121.78 3.2M
2021-09-10 132.83 132.83 126.20 127.08 5.2M
2021-09-09 123.08 132.84 121.54 132.84 7.7M
2021-09-08 123.92 123.92 120.23 120.76 1.9M
2021-09-07 118.59 123.82 117.11 122.99 3.0M
2021-09-06 120.29 124.19 117.70 118.79 2.8M
2021-09-03 122.92 124.92 118.85 120.85 2.0M
2021-09-02 122.69 125.83 122.19 123.56 1.3M
2021-09-01 125.69 127.65 121.73 123.08 2.0M
2021-08-31 129.61 129.85 121.91 125.66 2.4M
2021-08-30 131.42 133.69 127.77 129.14 2.2M
2021-08-27 126.60 134.59 125.41 131.39 4.0M
2021-08-26 132.11 132.99 123.92 125.32 2.8M
2021-08-25 128.02 134.15 125.70 131.84 2.4M
2021-08-24 130.65 131.79 125.00 128.02 3.2M
2021-08-23 123.35 127.59 121.55 126.92 2.5M
2021-08-20 123.39 124.23 118.72 122.42 1.7M
2021-08-19 124.19 125.34 122.31 123.18 1.4M
2021-08-18 122.31 125.00 120.01 124.20 2.5M
2021-08-17 121.30 124.39 117.93 120.50 2.9M
2021-08-16 121.07 126.15 119.33 122.08 1.9M
2021-08-13 124.41 124.41 121.58 121.59 2.0M
2021-08-12 118.87 125.46 118.76 125.05 4.0M
2021-08-11 121.01 123.59 118.47 120.04 2.7M
2021-08-10 116.79 122.14 116.79 121.10 2.5M
2021-08-09 119.23 122.21 115.66 120.69 2.9M
2021-08-06 116.06 122.19 115.89 119.77 4.3M
2021-08-05 113.47 116.45 112.09 113.89 2.9M
2021-08-04 118.46 120.39 113.23 116.45 5.8M
2021-08-03 109.68 112.31 108.15 110.39 2.4M
2021-08-02 112.96 113.46 107.70 109.71 3.4M
2021-07-30 106.15 112.52 104.62 111.82 4.5M
2021-07-29 99.60 107.02 99.59 107.02 4.4M
2021-07-28 100.76 102.61 96.24 97.29 5.0M
2021-07-27 102.59 105.93 101.31 101.75 3.7M
2021-07-26 110.00 110.00 101.54 102.84 4.4M
2021-07-23 112.52 113.29 107.69 110.35 3.8M
2021-07-22 123.55 123.80 111.23 112.52 5.9M
2021-07-21 129.13 129.13 123.09 123.41 4.1M
2021-07-20 130.76 134.62 126.95 128.54 3.7M
2021-07-19 135.76 137.32 130.93 130.95 2.5M
2021-07-16 138.52 140.09 131.28 138.46 4.3M
2021-07-15 132.68 138.65 130.09 138.46 3.3M
2021-07-14 134.35 135.76 131.09 131.32 1.8M
2021-07-13 128.46 136.89 128.46 134.33 3.9M
2021-07-12 122.07 129.61 121.22 129.22 4.2M
2021-07-09 121.61 122.06 117.84 120.96 1.9M
2021-07-08 123.78 125.81 122.31 122.39 2.0M
2021-07-07 122.20 126.05 121.20 123.79 2.3M
2021-07-06 124.85 124.87 118.54 123.62 3.8M
2021-07-05 124.31 126.39 122.32 124.05 1.5M
2021-07-02 126.42 126.42 120.39 124.31 2.4M
2021-07-01 131.24 133.09 126.92 127.32 1.8M
2021-06-30 121.54 133.82 121.39 131.24 4.5M
2021-06-29 124.46 125.62 121.54 121.73 2.0M
2021-06-28 123.96 125.77 123.07 124.54 1.4M
2021-06-25 124.78 125.33 123.32 124.31 1.5M
2021-06-24 125.61 126.55 122.37 125.85 1.9M
2021-06-23 126.54 128.69 124.38 125.62 1.7M
2021-06-22 128.08 128.37 125.00 126.16 2.5M
2021-06-21 123.69 129.24 120.39 127.97 3.9M
2021-06-18 123.70 125.39 120.77 123.30 2.6M
2021-06-17 120.29 122.95 116.92 122.14 2.7M
2021-06-16 124.23 125.77 118.46 120.38 3.4M
2021-06-15 122.69 125.00 119.74 124.23 3.9M
2021-06-11 126.92 127.09 122.48 124.28 2.3M
2021-06-10 121.32 123.68 119.65 122.49 2.6M
2021-06-09 122.59 123.07 117.86 121.30 2.2M
2021-06-08 123.08 124.20 120.41 121.34 2.6M
2021-06-07 116.86 122.43 116.27 121.12 3.4M
2021-06-04 117.16 118.33 114.91 116.86 2.7M
2021-06-03 118.05 120.27 115.40 117.37 4.0M
2021-06-02 113.01 118.94 112.72 118.10 5.9M
2021-06-01 107.10 112.98 107.10 112.58 5.1M
2021-05-31 103.20 107.56 102.08 107.07 3.1M
2021-05-28 101.49 104.19 100.30 103.26 3.2M
2021-05-27 99.33 105.56 98.55 101.45 4.1M
2021-05-26 97.63 100.39 96.46 98.94 3.5M
2021-05-25 95.72 97.40 94.75 97.01 2.3M
2021-05-24 93.20 95.84 92.90 95.63 2.4M
2021-05-21 95.98 96.21 92.31 93.25 3.2M
2021-05-20 96.71 97.23 95.01 95.98 1.8M
2021-05-19 95.37 97.04 95.27 96.26 1.7M
2021-05-18 97.62 97.62 94.41 95.52 3.9M
2021-05-17 97.01 97.98 94.20 97.78 5.1M
2021-05-14 97.19 97.27 95.92 96.99 1.8M
2021-05-13 95.67 97.33 94.72 96.52 1.8M
2021-05-12 98.99 99.40 96.11 97.04 3.4M
2021-05-11 98.88 101.18 98.62 98.98 1.8M
2021-05-10 105.61 105.61 99.29 99.70 3.0M
2021-05-07 106.81 109.18 104.20 105.62 2.4M
2021-05-06 105.92 108.21 105.66 106.81 2.0M
2021-04-30 106.51 108.86 105.48 106.82 3.2M
2021-04-29 109.23 110.58 106.41 106.51 7.3M
2021-04-28 112.71 113.33 111.30 112.43 2.5M
2021-04-27 111.25 113.79 110.46 111.83 2.2M
2021-04-26 110.41 114.50 109.47 111.24 4.4M
2021-04-23 106.36 112.95 105.40 110.41 6.5M
2021-04-22 110.06 110.06 105.78 106.27 10.5M
2021-04-21 113.57 115.98 111.10 111.10 9.9M
2021-04-20 123.44 123.44 123.44 123.44 1.1M
2021-04-19 130.47 138.59 128.70 137.16 2.5M
2021-04-16 130.18 131.08 127.69 128.91 0.9M
2021-04-15 131.95 131.95 128.46 130.73 1.1M
2021-04-14 130.45 133.14 130.45 131.96 0.8M
2021-04-13 132.13 133.44 130.18 130.82 1.0M
2021-04-12 133.43 136.07 130.18 132.13 1.6M
2021-04-09 136.06 137.63 133.73 134.26 0.9M
2021-04-08 135.20 137.86 135.01 136.17 1.0M
2021-04-07 138.66 138.91 134.07 135.50 1.1M
2021-04-06 136.10 139.02 133.79 138.20 1.7M
2021-04-02 130.04 136.75 130.01 136.39 3.1M
2021-04-01 129.35 136.27 128.57 129.88 3.4M
2021-03-31 126.92 127.73 123.67 123.88 2.1M
2021-03-30 125.44 128.39 125.11 127.24 1.3M
2021-03-29 124.95 128.40 124.95 126.21 1.6M
2021-03-26 125.15 126.78 122.78 125.92 2.1M
2021-03-25 122.89 126.41 121.95 125.24 1.1M
2021-03-24 127.21 128.63 123.09 123.64 1.7M
2021-03-23 132.05 132.05 124.87 126.57 2.0M
2021-03-22 129.76 132.83 128.75 130.64 1.7M
2021-03-19 130.91 132.33 127.59 129.16 1.5M
2021-03-18 129.05 131.11 126.02 129.92 1.5M
2021-03-17 127.05 131.05 125.15 129.29 2.0M
2021-03-16 123.14 126.44 119.82 125.44 4.8M
2021-03-15 136.18 136.18 124.88 124.88 3.9M
2021-03-12 137.75 140.76 134.35 138.76 2.1M
2021-03-11 136.91 137.76 133.83 137.75 1.7M
2021-03-10 139.94 141.42 133.94 134.89 3.2M
2021-03-09 142.14 145.78 133.73 137.58 4.1M
2021-03-08 142.96 151.28 141.18 141.72 2.9M
2021-03-05 137.32 146.81 137.32 145.56 2.9M
2021-03-04 153.85 159.47 139.53 141.42 5.8M
2021-03-03 153.85 155.62 150.30 153.71 4.2M
2021-03-02 146.91 156.29 146.66 156.29 4.2M
2021-03-01 149.70 156.57 145.86 147.92 3.1M
2021-02-26 142.31 153.37 139.42 149.11 4.1M
2021-02-25 146.75 148.52 144.38 146.85 3.3M
2021-02-24 148.66 151.63 144.39 145.98 3.3M
2021-02-23 141.12 151.19 140.76 148.53 4.8M
2021-02-22 149.52 152.23 140.88 141.59 5.7M
2021-02-19 154.96 159.76 149.12 150.15 4.0M
2021-02-18 158.81 162.10 152.07 156.36 3.2M
2021-02-10 158.65 159.64 153.86 156.70 3.1M
2021-02-09 157.12 160.66 154.32 158.58 3.4M
2021-02-08 149.11 160.34 149.11 158.05 4.1M
2021-02-05 151.65 156.81 148.23 148.76 4.5M
2021-02-04 152.66 156.10 147.06 150.39 4.6M
2021-02-03 154.91 160.62 151.32 153.14 7.2M
2021-02-02 143.37 152.97 143.20 152.97 6.7M
2021-02-01 135.79 139.07 127.81 139.07 6.7M
2021-01-29 122.49 126.57 121.30 126.42 4.5M
2021-01-28 127.81 128.99 119.53 121.54 5.3M
2021-01-27 123.67 130.70 121.89 130.20 6.1M
2021-01-26 120.90 127.38 120.90 122.74 4.4M
2021-01-25 121.30 124.85 117.08 120.35 3.4M
2021-01-22 121.46 124.11 119.64 123.91 2.2M
2021-01-21 123.67 126.72 121.60 122.49 2.5M
2021-01-20 121.60 124.27 121.31 123.67 2.0M
2021-01-19 123.37 125.44 121.05 121.89 2.1M
2021-01-18 115.86 124.48 115.61 122.99 3.7M
2021-01-15 118.35 120.23 113.34 117.41 3.3M
2021-01-14 115.19 122.72 115.19 119.53 4.6M
2021-01-13 115.81 116.27 112.13 114.98 2.4M
2021-01-12 115.86 116.37 113.02 116.13 2.2M
2021-01-11 113.08 117.41 113.08 115.86 4.2M
2021-01-08 112.32 116.22 111.24 112.54 2.9M
2021-01-07 114.20 115.99 111.49 113.23 2.7M
2021-01-06 114.75 117.74 112.83 115.12 2.2M
2021-01-05 112.70 114.16 111.91 113.41 2.0M
2021-01-04 110.65 114.02 109.65 113.31 2.4M