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
2023-12-29 53.99 54.49 53.35 53.75 3.9M
2023-12-28 50.99 54.86 50.40 54.23 7.2M
2023-12-27 50.61 50.96 49.94 50.71 2.5M
2023-12-26 51.00 51.30 49.70 50.87 2.9M
2023-12-25 50.45 51.35 50.04 51.11 2.5M
2023-12-22 50.69 50.99 49.98 50.58 2.6M
2023-12-21 50.15 51.26 49.67 50.91 2.9M
2023-12-20 51.70 51.72 50.14 50.29 2.6M
2023-12-19 50.01 52.19 50.01 51.70 2.5M
2023-12-18 51.44 51.44 50.28 50.46 2.9M
2023-12-15 52.30 52.64 51.60 51.71 2.2M
2023-12-14 53.10 53.27 52.18 52.22 2.2M
2023-12-13 52.98 54.23 52.43 52.54 3.4M
2023-12-12 52.55 53.55 52.40 52.72 3.6M
2023-12-11 52.28 52.77 51.02 52.55 3.3M
2023-12-08 51.20 52.78 51.10 52.12 3.8M
2023-12-07 50.40 51.49 50.27 51.06 2.6M
2023-12-06 50.36 51.30 50.00 50.61 3.0M
2023-12-05 51.61 51.92 50.49 50.50 3.4M
2023-12-04 52.83 52.93 51.72 51.93 3.0M
2023-12-01 52.00 53.00 51.40 52.84 3.2M
2023-11-30 52.66 52.80 51.57 52.07 2.8M
2023-11-29 52.50 54.85 52.43 52.66 5.5M
2023-11-28 52.67 53.14 51.95 52.61 2.7M
2023-11-27 51.64 53.90 51.62 52.70 3.8M
2023-11-24 53.11 53.35 51.90 52.09 2.8M
2023-11-23 52.15 53.30 51.51 53.05 4.2M
2023-11-22 53.16 53.75 52.11 52.16 4.2M
2023-11-21 55.25 55.25 53.66 53.80 4.3M
2023-11-20 55.12 55.35 54.12 54.98 4.0M
2023-11-17 54.50 55.43 54.44 55.12 4.2M
2023-11-16 55.75 55.99 54.75 54.81 4.7M
2023-11-15 56.58 57.38 55.22 55.88 8.0M
2023-11-14 53.42 56.39 53.30 55.70 8.8M
2023-11-13 52.26 54.13 51.40 53.70 8.4M
2023-11-10 50.80 51.79 50.60 51.43 4.3M
2023-11-09 51.96 52.86 50.80 51.23 5.8M
2023-11-08 51.41 54.43 51.17 52.19 9.9M
2023-11-07 50.17 51.78 49.85 51.43 7.4M
2023-11-06 49.35 50.71 48.93 50.27 7.7M
2023-11-03 47.67 49.00 47.65 48.64 5.4M
2023-11-02 47.70 49.23 47.65 47.65 6.0M
2023-11-01 47.96 48.90 47.48 48.08 4.7M
2023-10-31 48.15 48.81 47.61 47.91 5.9M
2023-10-30 47.30 49.38 47.06 48.28 11.7M
2023-10-27 48.77 48.80 46.30 47.43 14.1M
2023-10-26 44.90 46.29 44.90 46.29 3.6M
2023-10-25 41.85 42.90 41.56 42.08 4.5M
2023-10-24 41.60 42.82 40.66 41.67 6.0M
2023-10-23 43.19 44.18 41.25 41.67 6.5M
2023-10-20 44.86 45.60 43.50 43.56 4.4M
2023-10-19 45.35 46.77 45.08 45.33 4.1M
2023-10-18 46.60 47.10 45.33 45.57 3.6M
2023-10-17 46.79 47.42 45.99 46.47 3.3M
2023-10-16 48.00 48.25 46.32 46.80 5.1M
2023-10-13 47.10 49.68 46.69 48.25 8.4M
2023-10-12 47.09 47.67 46.70 47.23 3.6M
2023-10-11 46.58 47.60 45.79 47.00 4.7M
2023-10-10 45.60 46.78 45.54 46.33 4.0M
2023-10-09 45.50 46.00 44.96 45.54 4.0M
2023-09-28 44.97 45.89 44.95 45.66 4.0M
2023-09-27 44.80 45.64 44.55 44.68 2.8M
2023-09-26 45.15 45.78 44.60 44.85 3.0M
2023-09-25 46.38 46.38 44.74 45.36 4.2M
2023-09-22 44.60 46.23 44.59 46.05 4.5M
2023-09-21 45.01 45.67 44.64 44.89 2.9M
2023-09-20 45.20 46.10 44.95 45.10 3.4M
2023-09-19 45.80 46.30 45.11 45.16 3.5M
2023-09-18 45.95 47.26 45.76 46.06 3.3M
2023-09-15 47.13 47.64 46.05 46.26 4.6M
2023-09-14 47.40 48.56 46.91 47.13 4.3M
2023-09-13 48.00 48.14 46.56 47.12 3.2M
2023-09-12 48.30 48.51 47.76 48.31 2.7M
2023-09-11 47.63 48.56 47.50 48.14 4.0M
2023-09-08 46.64 47.99 46.30 47.35 3.5M
2023-09-07 48.48 48.48 46.98 47.01 4.7M
2023-09-06 47.44 48.81 47.04 48.69 3.8M
2023-09-05 47.80 48.50 47.44 47.66 2.8M
2023-09-04 47.00 48.11 46.65 48.10 3.9M
2023-09-01 47.58 47.74 46.45 46.65 2.3M
2023-08-31 47.10 47.74 46.50 47.30 3.8M
2023-08-30 46.40 48.13 46.40 47.46 5.5M
2023-08-29 43.65 46.66 43.40 46.18 7.2M
2023-08-28 46.00 46.02 43.62 43.81 6.3M
2023-08-25 44.33 44.40 43.36 43.59 3.8M
2023-08-24 44.74 45.67 44.48 44.66 3.7M
2023-08-23 45.80 45.90 44.58 44.61 4.6M
2023-08-22 44.99 45.81 44.06 45.33 5.7M
2023-08-21 45.78 46.68 44.51 44.51 5.6M
2023-08-18 47.14 47.58 45.97 45.97 3.8M
2023-08-17 45.99 47.75 45.46 47.11 4.9M
2023-08-16 47.55 47.90 45.82 46.00 6.4M
2023-08-15 48.50 48.92 46.00 47.57 8.5M
2023-08-14 51.09 51.24 49.00 50.48 6.6M
2023-08-11 52.96 53.41 51.20 51.25 4.1M
2023-08-10 52.94 53.89 52.40 52.96 4.1M
2023-08-09 56.00 56.02 52.88 52.94 8.7M
2023-08-08 56.85 57.00 56.00 56.21 2.6M
2023-08-07 57.60 58.10 56.76 56.90 2.9M
2023-08-04 57.10 58.52 56.90 57.77 4.4M
2023-08-03 56.70 57.23 55.80 57.01 4.0M
2023-08-02 56.83 57.39 56.52 57.13 3.1M
2023-08-01 57.19 57.66 56.60 56.83 4.3M
2023-07-31 59.50 59.50 56.74 57.20 7.5M
2023-07-28 59.52 60.39 58.93 59.00 4.8M
2023-07-27 60.43 62.21 59.00 59.72 6.0M
2023-07-26 60.15 61.08 58.95 60.19 4.9M
2023-07-25 58.00 61.13 57.04 60.15 6.7M
2023-07-24 57.00 58.16 56.39 57.17 3.4M
2023-07-21 56.51 57.50 56.34 57.03 3.2M
2023-07-20 58.59 58.99 56.53 56.65 4.7M
2023-07-19 59.32 60.30 57.92 58.45 5.2M
2023-07-18 60.50 61.23 59.40 59.47 5.1M
2023-07-17 59.00 61.80 58.55 60.95 7.6M
2023-07-14 60.12 61.61 60.00 60.28 7.8M
2023-07-13 60.89 61.25 59.34 59.95 8.1M
2023-07-12 62.55 63.53 60.47 60.72 13.3M
2023-07-11 56.01 61.89 55.84 61.89 15.9M
2023-07-10 55.86 56.78 55.20 56.26 3.9M
2023-07-07 56.09 56.35 54.55 55.25 4.5M
2023-07-06 56.53 57.85 56.16 56.30 4.9M
2023-07-05 58.10 59.19 56.66 56.80 5.8M
2023-07-04 57.00 59.88 56.41 58.44 7.7M
2023-07-03 58.29 58.55 56.78 56.95 5.4M
2023-06-30 56.98 58.08 56.15 57.71 5.4M
2023-06-29 57.58 58.10 56.90 57.29 5.1M
2023-06-28 59.85 59.85 56.02 56.98 8.6M
2023-06-27 59.06 60.40 58.75 60.00 6.2M
2023-06-26 62.74 64.10 59.01 59.70 10.4M
2023-06-21 63.40 65.48 62.52 63.67 8.1M
2023-06-20 65.55 65.99 63.26 63.39 10.1M
2023-06-19 62.44 67.77 62.43 66.55 13.7M
2023-06-16 62.13 62.86 60.60 62.43 7.4M
2023-06-15 61.93 64.87 60.91 62.98 9.3M
2023-06-14 62.71 63.29 61.07 62.85 7.4M
2023-06-13 61.62 63.08 61.17 62.70 6.5M
2023-06-12 62.94 63.62 61.61 62.33 9.3M
2023-06-09 61.31 63.29 60.39 63.00 11.4M
2023-06-08 61.79 65.11 60.66 61.35 11.6M
2023-06-07 60.79 61.81 59.89 60.26 7.8M
2023-06-06 62.14 63.69 60.71 60.79 14.2M
2023-06-05 62.68 67.24 61.79 64.30 26.5M
2023-06-02 57.36 62.67 57.15 61.12 17.9M
2023-06-01 55.89 57.86 55.86 56.97 8.3M
2023-05-31 54.93 58.10 54.90 56.68 11.0M
2023-05-30 54.72 54.99 53.41 54.90 7.7M
2023-05-29 56.43 58.10 55.05 55.17 12.3M
2023-05-26 53.43 54.99 53.29 54.06 4.7M
2023-05-25 54.29 55.43 53.00 53.71 5.7M
2023-05-24 54.05 55.77 54.05 54.28 5.5M
2023-05-23 56.45 57.00 54.36 54.46 8.5M
2023-05-22 58.57 59.12 56.42 56.99 11.9M
2023-05-19 52.64 57.41 52.64 57.41 11.3M
2023-05-18 51.92 52.84 51.55 52.19 4.6M
2023-05-17 50.96 51.91 50.93 51.57 2.8M
2023-05-16 52.36 52.36 50.97 51.11 5.1M
2023-05-15 51.59 52.49 51.48 52.36 3.6M
2023-05-12 53.17 53.64 51.42 51.59 4.7M
2023-05-11 52.31 53.77 52.20 53.41 5.1M
2023-05-10 52.33 52.99 51.31 52.42 6.3M
2023-05-09 53.04 53.63 52.00 52.21 4.8M
2023-05-08 53.95 53.95 52.66 53.01 5.6M
2023-05-05 53.78 54.51 52.87 54.10 7.3M
2023-05-04 55.71 56.35 53.43 53.71 10.2M
2023-04-28 56.32 57.55 55.18 55.74 13.2M
2023-04-27 57.86 58.86 56.50 56.52 20.2M
2023-04-26 62.78 62.78 62.78 62.78 2.3M
2023-04-25 69.75 69.75 69.75 69.75 1.3M
2023-04-24 77.14 79.27 77.04 77.50 5.1M
2023-04-21 81.07 81.11 76.65 77.00 5.8M
2023-04-20 80.00 82.35 79.95 81.17 5.9M
2023-04-19 82.71 83.09 79.85 80.08 8.2M
2023-04-18 84.54 84.54 81.75 82.84 6.6M
2023-04-17 87.06 87.06 83.71 84.30 5.3M
2023-04-14 87.09 87.61 84.64 87.09 4.3M
2023-04-13 90.43 91.71 86.51 86.53 6.8M
2023-04-12 87.29 89.16 86.51 88.67 5.4M
2023-04-11 90.86 90.90 86.81 87.86 7.6M
2023-04-10 91.86 95.19 90.68 91.34 7.4M
2023-04-07 93.04 93.75 90.43 91.37 4.6M
2023-04-06 87.86 94.43 87.81 93.04 13.0M
2023-04-04 86.07 87.57 84.14 87.57 6.1M
2023-04-03 86.46 87.50 85.36 86.79 4.6M
2023-03-31 84.71 86.54 83.56 85.84 3.6M
2023-03-30 85.95 86.35 83.24 84.09 4.1M
2023-03-29 87.14 88.08 85.26 85.86 4.9M
2023-03-28 88.45 89.64 86.51 87.02 4.7M
2023-03-27 84.84 90.21 84.84 89.99 11.7M
2023-03-24 84.86 88.63 84.29 85.79 9.1M
2023-03-23 77.64 85.41 77.32 83.84 9.5M
2023-03-22 76.16 78.62 76.16 77.64 3.6M
2023-03-21 77.06 77.14 76.06 76.14 2.5M
2023-03-20 76.46 78.77 75.82 76.60 3.1M
2023-03-17 76.63 77.69 75.94 76.41 2.1M
2023-03-16 77.12 77.58 75.02 75.56 2.4M
2023-03-15 79.54 80.34 76.79 77.41 3.4M
2023-03-14 80.19 80.55 77.50 78.21 3.4M
2023-03-13 80.57 81.59 79.43 80.66 2.4M
2023-03-10 81.93 82.50 80.63 80.86 2.0M
2023-03-09 82.86 83.54 81.54 82.72 1.9M
2023-03-08 82.14 84.32 81.58 83.06 2.5M
2023-03-07 84.16 84.16 81.91 82.64 2.8M
2023-03-06 86.09 86.76 83.93 84.47 2.5M
2023-03-03 86.79 87.71 84.58 86.05 3.7M
2023-03-02 87.14 90.23 86.86 87.43 4.4M
2023-03-01 82.85 87.36 82.51 86.84 5.5M
2023-02-28 82.49 84.91 81.79 82.73 3.2M
2023-02-27 82.26 82.90 81.29 81.76 2.4M
2023-02-24 84.29 84.91 82.54 82.78 2.2M
2023-02-23 85.11 85.71 83.96 84.35 2.8M
2023-02-22 87.86 87.86 84.57 85.39 3.2M
2023-02-21 87.84 89.20 86.79 88.01 2.0M
2023-02-20 87.21 87.83 84.64 87.81 3.0M
2023-02-17 89.64 89.99 86.38 86.50 2.7M
2023-02-16 90.71 92.64 88.37 89.79 3.7M
2023-02-15 88.94 91.76 88.46 91.11 3.2M
2023-02-14 88.61 90.64 88.61 89.25 1.9M
2023-02-13 87.94 89.74 86.46 89.00 3.5M
2023-02-10 88.11 90.79 87.20 87.85 4.5M
2023-02-09 85.12 89.28 83.99 88.57 3.7M
2023-02-08 84.62 86.79 84.30 85.33 2.8M
2023-02-07 82.13 85.11 81.74 84.76 3.3M
2023-02-06 82.86 82.86 81.34 82.26 1.7M
2023-02-03 83.18 84.50 81.91 83.22 3.1M
2023-02-02 82.34 83.92 82.04 82.94 2.4M
2023-02-01 79.94 82.34 79.61 81.91 3.1M
2023-01-31 81.43 82.43 79.47 79.55 4.3M
2023-01-30 85.71 85.71 82.36 82.64 3.0M
2023-01-20 82.89 84.91 82.86 83.55 2.2M
2023-01-19 81.88 84.07 81.33 83.54 2.3M
2023-01-18 83.50 83.50 81.38 82.00 2.0M
2023-01-17 80.00 83.86 79.50 83.22 4.1M
2023-01-16 78.86 80.96 78.31 79.23 3.2M
2023-01-13 80.71 81.29 77.86 78.52 2.9M
2023-01-12 80.20 81.41 79.76 80.61 1.9M
2023-01-11 81.20 81.61 79.41 80.21 4.1M
2023-01-10 75.93 81.36 75.61 80.72 5.7M
2023-01-09 77.50 77.50 75.47 76.07 2.5M
2023-01-06 75.92 78.57 75.21 76.86 3.7M
2023-01-05 75.71 76.77 75.47 75.92 2.7M
2023-01-04 77.50 77.71 75.43 76.09 3.0M
2023-01-03 71.59 77.14 71.07 76.64 5.4M