移为通信（300590）历史行情

以下为移为通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.950	11.030	11.050	10.410	0.010	0.091%	1,324.18万	1.42亿	3.701%
2026-10-08	11.200	11.020	11.420	10.910	-0.150	-1.343%	1,063.51万	1.18亿	2.972%
2026-10-07	11.330	11.170	11.570	11.120	-0.070	-0.623%	833.19万	0.94亿	2.329%
2026-10-06	11.330	11.170	11.570	11.120	-0.070	-0.623%	833.19万	0.94亿	2.329%
2026-10-05	11.330	11.170	11.570	11.120	-0.070	-0.623%	833.19万	0.94亿	2.329%
2026-10-02	11.330	11.170	11.570	11.120	-0.070	-0.623%	833.19万	0.94亿	2.329%
2026-10-01	11.330	11.170	11.570	11.120	-0.070	-0.623%	833.19万	0.94亿	2.329%
2026-09-30	11.330	11.170	11.570	11.120	-0.070	-0.623%	8.33万	0.00亿	0.000%
2026-09-29	11.080	11.240	11.330	11.030	0.130	1.170%	9.00万	0.00亿	0.000%
2026-09-28	11.550	11.110	11.590	11.000	-0.510	-4.389%	13.40万	0.00亿	0.000%
2026-09-27	11.660	11.620	11.950	11.610	-0.150	-1.274%	1,354.37万	1.59亿	3.785%
2026-09-24	11.660	11.620	11.950	11.610	-0.150	-1.274%	13.54万	0.00亿	0.000%
2026-09-23	11.550	11.770	11.830	11.450	0.190	1.641%	15.36万	0.00亿	0.000%
2026-09-22	11.760	11.580	11.780	11.460	-0.020	-0.172%	15.60万	0.00亿	0.000%
2026-09-21	11.460	11.600	11.630	11.450	0.150	1.310%	14.35万	0.00亿	0.000%
2026-09-18	11.410	11.450	11.570	11.390	0.110	0.970%	14.44万	0.00亿	0.000%
2026-09-17	11.320	11.340	11.430	11.200	-0.060	-0.526%	15.11万	0.00亿	0.000%
2026-09-16	11.170	11.400	11.490	11.150	0.180	1.604%	17.86万	0.00亿	0.000%
2026-09-15	11.190	11.220	11.350	11.130	-0.090	-0.796%	12.36万	0.00亿	0.000%
2026-09-14	11.120	11.310	11.340	10.930	0.150	1.344%	12.77万	0.00亿	0.000%
2026-09-11	10.960	11.160	11.220	10.850	0.060	0.541%	13.49万	0.00亿	0.000%
2026-09-10	11.160	11.100	11.270	11.070	-0.150	-1.333%	9.30万	0.00亿	0.000%
2026-09-09	11.260	11.250	11.540	11.210	-0.040	-0.354%	12.60万	0.00亿	0.000%
2026-09-08	11.190	11.290	11.410	11.170	0.090	0.804%	10.81万	0.00亿	0.000%
2026-09-07	11.050	11.200	11.260	11.020	0.170	1.541%	8.17万	0.00亿	0.000%
2026-09-04	11.280	11.030	11.320	10.910	-0.140	-1.253%	12.30万	0.00亿	0.000%
2026-09-03	11.350	11.170	11.390	11.090	-0.090	-0.799%	8.88万	0.00亿	0.000%
2026-09-02	11.250	11.260	11.340	11.170	-0.120	-1.054%	9.54万	0.00亿	0.000%
2026-09-01	11.440	11.380	11.450	11.290	-0.130	-1.129%	13.67万	0.00亿	0.000%
2026-08-31	11.160	11.510	11.510	11.070	0.230	2.039%	15.24万	0.00亿	0.000%
2026-08-28	11.080	11.280	11.570	11.020	0.110	0.985%	18.54万	0.00亿	0.000%
2026-08-27	11.000	11.170	11.170	10.850	0.220	2.009%	12.82万	0.00亿	0.000%
2026-08-26	10.880	10.950	10.990	10.770	0.000	0.000%	9.05万	0.00亿	0.000%
2026-08-25	10.600	10.950	11.020	10.540	0.230	2.146%	9.82万	0.00亿	0.000%
2026-08-24	10.980	10.720	11.030	10.550	-0.210	-1.921%	10.41万	0.00亿	0.000%
2026-08-21	10.810	10.930	10.980	10.730	-0.020	-0.183%	7.71万	0.00亿	0.000%
2026-08-20	10.900	10.950	11.040	10.770	0.180	1.671%	10.65万	0.00亿	0.000%
2026-08-19	11.210	10.770	11.220	10.740	-0.590	-5.194%	16.65万	0.00亿	0.000%
2026-08-18	11.500	11.360	11.510	11.220	-0.200	-1.730%	13.78万	0.00亿	0.000%
2026-08-17	11.360	11.560	11.560	11.190	0.200	1.761%	18.15万	0.00亿	0.000%
2026-08-14	11.170	11.360	11.390	11.170	0.210	1.883%	17.33万	0.00亿	0.000%
2026-08-13	11.480	11.150	12.020	11.130	0.000	0.000%	28.74万	0.00亿	0.000%
2026-08-12	10.980	11.150	11.150	10.900	0.250	2.294%	12.96万	0.00亿	0.000%
2026-08-11	10.940	10.900	11.030	10.830	-0.140	-1.268%	11.97万	0.00亿	0.000%
2026-08-10	11.160	11.040	11.200	10.870	-0.140	-1.252%	19.01万	0.00亿	0.000%
2026-08-07	11.080	11.180	11.200	10.860	0.080	0.721%	18.51万	0.00亿	0.000%
2026-08-06	10.730	11.100	11.280	10.720	0.230	2.116%	25.67万	0.00亿	0.000%
2026-08-05	10.630	10.870	10.940	10.590	0.280	2.644%	23.89万	0.00亿	0.000%
2026-08-04	10.540	10.590	10.640	10.370	0.190	1.827%	20.92万	0.00亿	0.000%
2026-08-03	10.200	10.400	10.410	10.200	0.090	0.873%	19.81万	0.00亿	0.000%
2026-07-31	10.290	10.310	10.450	10.130	0.270	2.689%	25.17万	0.00亿	0.000%
2026-07-30	10.080	10.040	10.230	9.900	-0.130	-1.278%	21.95万	0.00亿	0.000%
2026-07-29	9.950	10.170	10.230	9.730	0.220	2.211%	22.12万	0.00亿	0.000%
2026-07-28	10.020	9.950	10.200	9.890	-0.240	-2.355%	15.74万	0.00亿	0.000%
2026-07-27	9.800	10.190	10.200	9.790	0.370	3.768%	18.01万	0.00亿	0.000%
2026-07-24	10.020	9.820	10.070	9.810	-0.380	-3.725%	13.96万	0.00亿	0.000%
2026-07-23	10.000	10.200	10.210	9.850	0.150	1.493%	19.87万	0.00亿	0.000%
2026-07-22	10.010	10.050	10.270	9.910	-0.180	-1.760%	24.01万	0.00亿	0.000%
2026-07-21	9.910	10.230	10.250	9.240	0.300	3.021%	34.66万	0.00亿	0.000%
2026-07-20	10.940	9.930	11.050	9.640	-0.830	-7.714%	36.55万	0.00亿	0.000%
2026-07-17	11.870	10.760	11.970	10.730	-1.460	-11.948%	42.82万	0.00亿	0.000%
2026-07-16	14.150	12.220	14.170	12.100	-2.660	-17.876%	62.13万	0.00亿	0.000%
2026-07-15	15.000	14.880	15.440	14.550	-0.390	-2.554%	33.21万	0.00亿	0.000%
2026-07-14	14.040	15.270	15.580	14.030	1.250	8.916%	35.50万	0.00亿	0.000%
2026-07-13	14.810	14.020	15.070	13.850	-0.960	-6.409%	21.58万	0.00亿	0.000%
2026-07-10	14.870	14.980	15.320	14.770	0.120	0.808%	24.68万	0.00亿	0.000%
2026-07-09	14.810	14.860	14.980	14.280	-0.030	-0.201%	22.70万	0.00亿	0.000%
2026-07-08	13.700	14.890	15.290	13.530	1.240	9.084%	29.66万	0.00亿	0.000%
2026-07-07	13.520	13.650	14.220	13.410	0.100	0.738%	15.26万	0.00亿	0.000%
2026-07-06	14.070	13.550	14.220	13.300	-0.570	-4.037%	14.52万	0.00亿	0.000%
2026-07-03	14.330	14.120	14.490	13.940	-0.320	-2.216%	12.68万	0.00亿	0.000%
2026-07-02	14.240	14.440	14.910	13.920	-0.050	-0.345%	16.28万	0.00亿	0.000%
2026-07-01	14.290	14.490	14.970	14.230	0.140	0.976%	17.12万	0.00亿	0.000%
2026-06-30	13.370	14.350	14.450	13.210	0.900	6.691%	20.81万	0.00亿	0.000%
2026-06-29	14.090	13.450	14.540	13.110	-0.640	-4.542%	18.15万	0.00亿	0.000%
2026-06-26	14.590	14.090	14.680	14.000	-0.520	-3.559%	17.14万	0.00亿	0.000%
2026-06-25	15.280	14.610	15.460	14.470	-0.530	-3.501%	19.99万	0.00亿	0.000%
2026-06-24	15.450	15.140	15.580	14.880	-0.500	-3.197%	18.93万	0.00亿	0.000%
2026-06-23	16.220	15.640	16.220	15.500	-0.740	-4.518%	24.52万	0.00亿	0.000%
2026-06-22	15.560	16.380	16.380	15.450	0.770	4.933%	26.27万	0.00亿	0.000%
2026-06-18	15.590	15.610	15.850	15.440	-0.160	-1.015%	16.48万	0.00亿	0.000%
2026-06-17	15.380	15.770	16.050	15.220	0.210	1.350%	21.90万	0.00亿	0.000%
2026-06-16	14.530	15.560	15.710	14.530	0.780	5.277%	22.40万	0.00亿	0.000%
2026-06-15	14.240	14.780	14.800	14.120	0.540	3.792%	16.20万	0.00亿	0.000%
2026-06-12	14.590	14.240	14.770	14.090	-0.120	-0.836%	14.75万	0.00亿	0.000%
2026-06-11	14.250	14.360	14.630	14.060	-0.150	-1.034%	13.59万	0.00亿	0.000%
2026-06-10	14.700	14.510	15.110	14.250	-0.590	-3.907%	17.40万	0.00亿	0.000%
2026-06-09	14.500	15.100	15.380	14.460	0.610	4.210%	22.67万	0.00亿	0.000%
2026-06-08	14.100	14.490	14.860	13.880	0.010	0.069%	18.62万	0.00亿	0.000%
2026-06-05	14.250	14.480	14.840	14.030	0.130	0.906%	16.35万	0.00亿	0.000%
2026-06-04	14.000	14.350	14.550	13.900	0.270	1.918%	20.71万	0.00亿	0.000%
2026-06-03	14.010	14.080	14.710	13.930	-0.570	-3.891%	23.11万	0.00亿	0.000%
2026-06-02	14.800	14.650	14.880	14.510	-0.180	-1.214%	13.73万	0.00亿	0.000%
2026-06-01	14.490	14.830	15.190	14.400	0.250	1.715%	20.44万	0.00亿	0.000%
2026-05-29	15.370	14.580	15.650	14.470	-0.760	-4.954%	23.68万	0.00亿	0.000%
2026-05-28	15.100	15.340	15.440	14.680	0.080	0.524%	26.32万	0.00亿	0.000%
2026-05-27	15.080	15.260	15.690	15.080	0.000	0.000%	24.24万	0.00亿	0.000%
2026-05-26	15.940	15.260	15.940	14.980	-0.840	-5.217%	32.67万	0.00亿	0.000%
2026-05-25	15.470	16.100	16.190	15.420	0.970	6.411%	32.22万	0.00亿	0.000%
2026-05-22	15.060	15.130	15.230	14.600	0.140	0.934%	26.17万	0.00亿	0.000%
2026-05-21	15.160	14.990	16.030	14.890	-0.070	-0.465%	35.51万	0.00亿	0.000%
2026-05-20	15.000	15.060	15.100	14.790	-0.050	-0.331%	17.40万	0.00亿	0.000%
2026-05-19	14.830	15.110	15.260	14.760	0.230	1.546%	20.08万	0.00亿	0.000%
2026-05-18	14.740	14.880	14.950	14.550	0.080	0.541%	19.61万	0.00亿	0.000%
2026-05-15	14.880	14.800	15.180	14.680	-0.110	-0.738%	20.69万	0.00亿	0.000%
2026-05-14	15.270	14.910	15.430	14.870	-0.270	-1.779%	23.66万	0.00亿	0.000%
2026-05-13	15.020	15.180	15.360	14.890	0.080	0.530%	27.67万	0.00亿	0.000%
2026-05-12	15.360	15.100	15.630	14.960	-0.160	-1.048%	34.40万	0.00亿	0.000%
2026-05-11	15.170	15.260	15.380	14.940	0.090	0.593%	29.61万	0.00亿	0.000%
2026-05-08	15.100	15.170	15.360	15.000	-0.200	-1.301%	28.97万	0.00亿	0.000%
2026-05-07	14.790	15.370	15.530	14.590	0.290	1.923%	45.67万	0.00亿	0.000%
2026-05-06	14.670	15.080	15.260	14.440	0.530	3.643%	50.99万	0.00亿	0.000%
2026-04-30	14.610	14.550	14.760	14.330	-0.390	-2.610%	39.11万	0.00亿	0.000%
2026-04-29	14.300	14.940	14.980	14.180	0.330	2.259%	50.47万	0.00亿	0.000%
2026-04-28	14.310	14.610	14.830	14.050	0.160	1.107%	53.28万	0.00亿	0.000%
2026-04-27	13.900	14.450	14.540	13.810	0.520	3.733%	63.99万	0.00亿	0.000%
2026-04-24	14.340	13.930	14.910	13.700	-0.510	-3.532%	94.19万	0.00亿	0.000%
2026-04-23	14.100	14.440	14.440	14.100	2.430	20.233%	54.00万	0.00亿	0.000%
2026-04-22	11.780	12.010	12.050	11.760	0.240	2.039%	6.40万	0.00亿	0.000%
2026-04-21	11.820	11.770	11.940	11.680	-0.100	-0.842%	3.65万	0.00亿	0.000%
2026-04-20	11.740	11.870	11.980	11.730	0.060	0.508%	3.66万	0.00亿	0.000%
2026-04-17	11.750	11.810	11.860	11.690	0.050	0.425%	3.93万	0.00亿	0.000%
2026-04-16	11.550	11.760	11.780	11.510	0.200	1.730%	3.41万	0.00亿	0.000%
2026-04-15	11.640	11.560	11.750	11.520	-0.030	-0.259%	4.58万	0.00亿	0.000%
2026-04-14	11.690	11.590	11.740	11.480	0.010	0.086%	3.56万	0.00亿	0.000%
2026-04-13	11.560	11.580	11.680	11.530	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-10	11.730	11.620	11.830	11.610	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-09	11.510	11.520	11.660	11.460	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-08	11.450	11.600	11.600	11.340	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-07	10.900	11.140	11.260	10.900	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-03	11.230	10.990	11.240	10.940	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-02	11.310	11.150	11.380	11.050	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-01	11.480	11.320	11.520	11.170	0.000	0.000%	5.63万	0.00亿	0.000%