中国移动（600941）历史行情

以下为中国移动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
2026-10-13	99.330	99.370	99.880	98.820	0.060	0.060%	1,023.97万	10.19亿	1.134%
2026-10-12	97.980	99.310	99.620	97.800	1.330	1.357%	13.64万	0.00亿	0.000%
2026-10-09	97.680	97.980	98.880	97.580	0.020	0.020%	12.83万	0.00亿	0.000%
2026-10-08	95.910	97.960	98.100	95.770	2.160	2.255%	13.24万	0.00亿	0.000%
2026-10-07	94.900	95.800	95.940	94.130	0.950	1.002%	836.51万	7.97亿	0.927%
2026-10-06	94.900	95.800	95.940	94.130	0.950	1.002%	836.51万	7.97亿	0.927%
2026-10-05	94.900	95.800	95.940	94.130	0.950	1.002%	836.51万	7.97亿	0.927%
2026-10-02	94.900	95.800	95.940	94.130	0.950	1.002%	836.51万	7.97亿	0.927%
2026-10-01	94.900	95.800	95.940	94.130	0.950	1.002%	836.51万	7.97亿	0.927%
2026-09-30	94.900	95.800	95.940	94.130	0.950	1.002%	8.37万	0.00亿	0.000%
2026-09-29	94.990	94.850	95.610	94.410	-0.350	-0.368%	5.97万	0.00亿	0.000%
2026-09-28	94.890	95.200	95.670	94.590	0.260	0.274%	7.90万	0.00亿	0.000%
2026-09-27	96.500	97.450	97.600	96.070	1.050	1.089%	827.61万	8.04亿	0.917%
2026-09-24	93.990	94.940	95.090	93.560	1.050	1.118%	8.28万	0.00亿	0.000%
2026-09-23	93.890	93.890	94.240	93.540	-0.050	-0.053%	4.37万	0.00亿	0.000%
2026-09-22	93.500	93.940	94.250	93.290	0.440	0.471%	6.90万	0.00亿	0.000%
2026-09-21	94.340	93.500	94.390	93.180	-0.620	-0.659%	9.14万	0.00亿	0.000%
2026-09-18	94.100	94.120	95.040	93.890	-0.270	-0.286%	7.44万	0.00亿	0.000%
2026-09-17	94.460	94.390	94.670	93.850	-0.040	-0.042%	5.73万	0.00亿	0.000%
2026-09-16	95.280	94.430	95.350	94.300	-0.850	-0.892%	5.95万	0.00亿	0.000%
2026-09-15	95.650	95.280	96.140	95.090	-0.370	-0.387%	4.84万	0.00亿	0.000%
2026-09-14	94.990	95.650	97.090	94.890	0.440	0.462%	8.84万	0.00亿	0.000%
2026-09-11	94.500	95.210	95.870	94.340	0.550	0.581%	8.87万	0.00亿	0.000%
2026-09-10	94.620	94.660	95.310	94.330	0.060	0.063%	5.33万	0.00亿	0.000%
2026-09-09	94.940	94.600	94.940	94.300	-0.590	-0.620%	6.93万	0.00亿	0.000%
2026-09-08	95.990	95.190	96.470	94.900	-1.000	-1.040%	8.76万	0.00亿	0.000%
2026-09-07	97.670	96.190	97.880	95.490	-1.600	-1.636%	9.71万	0.00亿	0.000%
2026-09-04	97.620	97.790	98.370	97.090	-0.230	-0.235%	6.40万	0.00亿	0.000%
2026-09-03	98.090	98.020	98.490	97.790	-0.270	-0.275%	6.98万	0.00亿	0.000%
2026-09-02	97.370	98.290	98.430	97.250	0.910	0.934%	13.27万	0.00亿	0.000%
2026-09-01	96.490	97.380	97.690	95.890	0.840	0.870%	11.08万	0.00亿	0.000%
2026-08-31	95.340	96.540	96.720	95.000	1.190	1.248%	10.84万	0.00亿	0.000%
2026-08-28	95.380	95.350	95.560	94.370	-0.180	-0.188%	6.67万	0.00亿	0.000%
2026-08-27	95.760	95.530	95.940	94.670	-0.410	-0.427%	5.77万	0.00亿	0.000%
2026-08-26	96.310	95.940	96.410	95.530	-0.410	-0.426%	6.29万	0.00亿	0.000%
2026-08-25	95.090	96.350	96.550	95.030	1.330	1.400%	12.70万	0.00亿	0.000%
2026-08-24	93.540	95.020	95.530	93.540	1.280	1.365%	12.76万	0.00亿	0.000%
2026-08-21	94.060	93.740	94.460	93.580	-0.450	-0.478%	6.27万	0.00亿	0.000%
2026-08-20	94.350	94.190	94.930	93.820	-0.470	-0.497%	8.12万	0.00亿	0.000%
2026-08-19	93.330	94.660	94.790	92.830	1.430	1.534%	12.28万	0.00亿	0.000%
2026-08-18	93.490	93.230	93.510	92.570	-0.280	-0.299%	6.07万	0.00亿	0.000%
2026-08-17	95.070	93.510	95.190	93.240	-1.690	-1.775%	10.08万	0.00亿	0.000%
2026-08-14	93.180	95.200	95.620	92.970	1.600	1.709%	13.79万	0.00亿	0.000%
2026-08-13	93.680	93.600	93.930	93.310	-0.110	-0.117%	5.66万	0.00亿	0.000%
2026-08-12	93.990	93.710	94.000	93.190	-0.200	-0.213%	8.14万	0.00亿	0.000%
2026-08-11	94.010	93.910	94.750	93.510	-0.280	-0.297%	6.89万	0.00亿	0.000%
2026-08-10	92.610	94.190	95.100	92.260	1.200	1.290%	10.89万	0.00亿	0.000%
2026-08-07	93.970	92.990	94.180	92.340	-0.950	-1.011%	10.48万	0.00亿	0.000%
2026-08-06	93.480	93.940	94.490	92.640	0.460	0.492%	9.65万	0.00亿	0.000%
2026-08-05	93.690	93.480	93.820	92.650	-0.430	-0.458%	11.44万	0.00亿	0.000%
2026-08-04	96.310	93.910	96.670	93.580	-2.550	-2.644%	15.81万	0.00亿	0.000%
2026-08-03	94.890	96.460	96.900	94.200	1.560	1.644%	15.99万	0.00亿	0.000%
2026-07-31	94.990	94.900	94.990	92.940	-1.290	-1.341%	20.14万	0.00亿	0.000%
2026-07-30	94.590	96.190	96.680	94.320	1.400	1.477%	20.81万	0.00亿	0.000%
2026-07-29	93.840	94.790	95.280	93.500	0.950	1.012%	15.05万	0.00亿	0.000%
2026-07-28	91.720	93.840	94.280	91.720	1.960	2.133%	15.67万	0.00亿	0.000%
2026-07-27	92.200	91.880	92.890	91.610	-0.300	-0.325%	7.90万	0.00亿	0.000%
2026-07-24	92.070	92.180	92.690	91.890	0.260	0.283%	9.19万	0.00亿	0.000%
2026-07-23	91.280	91.920	92.590	91.280	0.340	0.371%	9.31万	0.00亿	0.000%
2026-07-22	92.190	91.580	92.290	89.500	-0.850	-0.920%	21.25万	0.00亿	0.000%
2026-07-21	93.300	92.430	93.960	91.500	-0.860	-0.922%	19.42万	0.00亿	0.000%
2026-07-20	90.890	93.290	93.570	90.890	2.400	2.641%	20.16万	0.00亿	0.000%
2026-07-17	90.490	90.890	92.090	90.300	0.350	0.387%	16.68万	0.00亿	0.000%
2026-07-16	90.280	90.540	91.090	89.950	0.250	0.277%	9.53万	0.00亿	0.000%
2026-07-15	88.590	90.290	90.470	88.590	1.000	1.120%	10.14万	0.00亿	0.000%
2026-07-14	88.520	89.290	89.620	88.170	0.370	0.416%	9.83万	0.00亿	0.000%
2026-07-13	87.090	88.920	89.020	86.900	1.450	1.658%	10.61万	0.00亿	0.000%
2026-07-10	86.200	87.470	87.490	85.490	1.270	1.473%	10.54万	0.00亿	0.000%
2026-07-09	86.680	86.200	87.520	86.080	-1.240	-1.418%	7.65万	0.00亿	0.000%
2026-07-08	85.890	87.440	87.530	85.390	1.530	1.781%	9.44万	0.00亿	0.000%
2026-07-07	85.370	85.910	85.980	85.080	0.420	0.491%	5.78万	0.00亿	0.000%
2026-07-06	84.890	85.490	85.890	84.230	0.520	0.612%	7.56万	0.00亿	0.000%
2026-07-03	85.740	84.970	86.330	84.500	-0.770	-0.898%	8.55万	0.00亿	0.000%
2026-07-02	84.110	85.740	85.840	83.970	1.760	2.096%	10.81万	0.00亿	0.000%
2026-07-01	83.490	83.980	84.750	83.100	0.360	0.431%	9.90万	0.00亿	0.000%
2026-06-30	84.980	83.620	84.980	83.500	-1.470	-1.728%	8.20万	0.00亿	0.000%
2026-06-29	84.440	85.090	85.740	82.870	0.780	0.925%	10.53万	0.00亿	0.000%
2026-06-26	85.190	84.310	85.850	83.510	-0.880	-1.033%	10.97万	0.00亿	0.000%
2026-06-25	86.010	85.190	86.270	84.750	-1.000	-1.160%	11.27万	0.00亿	0.000%
2026-06-24	88.010	86.190	88.190	86.160	-1.820	-2.068%	12.58万	0.00亿	0.000%
2026-06-23	89.270	88.010	89.880	87.820	-1.410	-1.577%	9.63万	0.00亿	0.000%
2026-06-22	89.090	89.420	89.500	87.590	0.280	0.314%	12.94万	0.00亿	0.000%
2026-06-18	90.470	89.140	90.470	89.010	-1.330	-1.470%	9.03万	0.00亿	0.000%
2026-06-17	90.520	90.470	91.130	89.670	-0.010	-0.011%	8.65万	0.00亿	0.000%
2026-06-16	91.550	90.480	91.550	90.370	-1.240	-1.352%	11.33万	0.00亿	0.000%
2026-06-15	92.610	91.720	92.720	91.390	-0.890	-0.961%	11.54万	0.00亿	0.000%
2026-06-12	93.390	92.610	93.650	92.550	-0.850	-0.909%	9.67万	0.00亿	0.000%
2026-06-11	94.290	93.460	94.670	93.290	-1.300	-1.372%	7.12万	0.00亿	0.000%
2026-06-10	93.500	94.760	95.790	93.500	1.410	1.510%	11.65万	0.00亿	0.000%
2026-06-09	93.660	93.350	94.260	92.990	-0.740	-0.786%	6.62万	0.00亿	0.000%
2026-06-08	94.490	94.090	95.010	92.570	-0.730	-0.770%	8.69万	0.00亿	0.000%
2026-06-05	95.600	94.820	95.970	94.490	-0.629	-0.659%	7.61万	0.00亿	0.000%
2026-06-04	95.289	95.449	95.759	94.019	0.000	0.000%	9.60万	0.00亿	0.000%
2026-06-03	95.709	95.449	96.189	94.789	-0.260	-0.272%	8.24万	0.00亿	0.000%
2026-06-02	94.189	95.709	95.779	93.669	1.520	1.614%	9.54万	0.00亿	0.000%
2026-06-01	94.089	94.189	94.389	93.489	-0.200	-0.212%	7.58万	0.00亿	0.000%
2026-05-29	93.469	94.389	94.769	93.279	0.920	0.984%	7.77万	0.00亿	0.000%
2026-05-28	92.839	93.469	93.639	92.089	0.600	0.646%	8.84万	0.00亿	0.000%
2026-05-27	92.349	92.869	93.089	91.649	0.390	0.422%	7.74万	0.00亿	0.000%
2026-05-26	91.799	92.479	92.769	91.619	0.570	0.620%	7.77万	0.00亿	0.000%
2026-05-25	91.399	91.909	92.089	90.939	0.640	0.701%	8.19万	0.00亿	0.000%
2026-05-22	91.989	91.269	92.179	91.079	-0.770	-0.837%	8.83万	0.00亿	0.000%
2026-05-21	94.319	92.039	94.339	91.799	-2.410	-2.552%	14.09万	0.00亿	0.000%
2026-05-20	95.289	94.449	95.469	93.859	-1.840	-1.911%	11.89万	0.00亿	0.000%
2026-05-19	95.089	96.289	98.649	94.809	0.650	0.680%	21.98万	0.00亿	0.000%
2026-05-18	94.269	95.639	97.239	93.689	2.380	2.552%	24.34万	0.00亿	0.000%
2026-05-15	93.759	93.259	94.839	92.989	-0.560	-0.597%	15.54万	0.00亿	0.000%
2026-05-14	93.179	93.819	94.239	92.799	0.640	0.687%	13.89万	0.00亿	0.000%
2026-05-13	92.469	93.179	93.319	92.299	0.520	0.561%	9.53万	0.00亿	0.000%
2026-05-12	92.789	92.659	93.489	92.409	-0.310	-0.333%	9.00万	0.00亿	0.000%
2026-05-11	91.979	92.969	93.169	91.109	1.000	1.087%	12.42万	0.00亿	0.000%
2026-05-08	91.309	91.969	92.539	91.009	0.660	0.723%	9.34万	0.00亿	0.000%
2026-05-07	91.679	91.309	91.839	91.019	-0.770	-0.836%	9.13万	0.00亿	0.000%
2026-05-06	91.899	92.079	92.089	90.489	0.160	0.174%	10.38万	0.00亿	0.000%
2026-04-30	91.589	91.919	92.399	91.589	0.080	0.087%	7.44万	0.00亿	0.000%
2026-04-29	91.289	91.839	91.849	91.189	0.520	0.569%	7.12万	0.00亿	0.000%
2026-04-28	90.599	91.319	91.429	90.389	0.530	0.584%	7.43万	0.00亿	0.000%
2026-04-27	91.169	90.789	91.169	90.409	0.060	0.066%	6.64万	0.00亿	0.000%
2026-04-24	91.089	90.729	91.279	90.489	-0.410	-0.450%	6.43万	0.00亿	0.000%
2026-04-23	91.119	91.139	91.909	90.969	0.030	0.033%	8.59万	0.00亿	0.000%
2026-04-22	91.389	91.109	92.189	90.809	-0.840	-0.914%	9.67万	0.00亿	0.000%
2026-04-21	89.249	91.949	92.029	89.249	3.360	3.793%	23.16万	0.00亿	0.000%
2026-04-20	88.599	88.589	88.669	88.489	-0.170	-0.192%	5.33万	0.00亿	0.000%
2026-04-17	88.949	88.759	88.949	88.599	-0.190	-0.214%	6.04万	0.00亿	0.000%
2026-04-16	88.979	88.949	89.259	88.869	-0.050	-0.056%	5.82万	0.00亿	0.000%
2026-04-15	88.789	88.999	89.169	88.699	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-14	88.889	88.839	89.259	88.599	-0.110	-0.124%	6.36万	0.00亿	0.000%
2026-04-13	89.059	88.949	89.119	88.749	0.000	0.000%	5.64万	0.00亿	0.000%
2026-04-10	88.939	89.289	89.489	88.779	0.000	0.000%	7.20万	0.00亿	0.000%
2026-04-09	89.039	88.929	89.069	88.649	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-08	88.799	89.279	89.279	88.699	0.000	0.000%	7.65万	0.00亿	0.000%
2026-04-07	88.319	88.669	88.819	88.229	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-03	88.579	88.309	88.779	87.979	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-02	91.629	91.079	91.629	90.799	0.000	0.000%	6.10万	0.00亿	0.000%
2026-04-01	91.949	91.649	92.119	91.379	0.000	0.000%	7.48万	0.00亿	0.000%