移远通信（603236）历史行情

以下为移远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
2026-10-21	78.000	83.720	83.720	77.770	7.610	9.999%	5,409.08万	44.48亿	13.311%
2026-10-20	70.000	76.110	76.110	69.500	6.920	10.001%	2,954.83万	21.92亿	7.271%
2026-10-19	64.870	69.190	70.800	64.540	2.330	3.485%	13.66万	0.00亿	0.000%
2026-10-16	71.060	66.860	71.590	66.010	-1.020	-1.503%	14.08万	0.00亿	0.000%
2026-10-15	68.000	67.880	69.500	67.100	-2.410	-3.429%	11.88万	0.00亿	0.000%
2026-10-14	70.580	70.290	71.810	69.600	-0.100	-0.142%	12.09万	0.00亿	0.000%
2026-10-13	68.080	70.390	71.180	67.490	0.630	0.903%	13.59万	0.00亿	0.000%
2026-10-12	71.500	69.760	72.180	69.170	-2.440	-3.380%	16.38万	0.00亿	0.000%
2026-10-09	68.000	72.200	72.600	67.000	3.710	5.417%	19.00万	0.00亿	0.000%
2026-10-08	71.350	68.490	72.060	67.270	-2.860	-4.008%	12.48万	0.00亿	0.000%
2026-10-07	70.880	71.350	73.200	69.630	1.050	1.494%	1,138.82万	8.15亿	2.809%
2026-10-06	70.880	71.350	73.200	69.630	1.050	1.494%	1,138.82万	8.15亿	2.809%
2026-10-05	70.880	71.350	73.200	69.630	1.050	1.494%	1,138.82万	8.15亿	2.809%
2026-10-02	70.880	71.350	73.200	69.630	1.050	1.494%	1,138.82万	8.15亿	2.809%
2026-10-01	70.880	71.350	73.200	69.630	1.050	1.494%	1,138.82万	8.15亿	2.809%
2026-09-30	70.880	71.350	73.200	69.630	1.050	1.494%	11.39万	0.00亿	0.000%
2026-09-29	70.110	70.300	71.250	69.640	-1.150	-1.610%	8.37万	0.00亿	0.000%
2026-09-28	73.210	71.450	73.680	70.880	-1.230	-1.692%	10.52万	0.00亿	0.000%
2026-09-27	75.000	72.680	75.010	72.500	-1.900	-2.548%	1,126.89万	8.28亿	2.780%
2026-09-24	75.000	72.680	75.010	72.500	-1.900	-2.548%	11.27万	0.00亿	0.000%
2026-09-23	76.000	74.580	76.140	74.430	-1.570	-2.062%	9.94万	0.00亿	0.000%
2026-09-22	75.270	76.150	77.200	73.830	2.430	3.296%	18.45万	0.00亿	0.000%
2026-09-21	72.100	73.720	75.300	71.290	1.180	1.627%	17.58万	0.00亿	0.000%
2026-09-18	73.650	72.540	74.990	72.000	-1.120	-1.520%	22.94万	0.00亿	0.000%
2026-09-17	69.980	73.660	74.330	69.980	3.920	5.621%	28.40万	0.00亿	0.000%
2026-09-16	67.740	69.740	70.500	67.530	2.890	4.323%	23.27万	0.00亿	0.000%
2026-09-15	63.090	66.850	66.980	62.690	4.160	6.636%	29.03万	0.00亿	0.000%
2026-09-14	58.700	62.690	62.990	58.010	3.780	6.417%	18.90万	0.00亿	0.000%
2026-09-11	60.270	58.910	60.330	57.550	-1.710	-2.821%	10.09万	0.00亿	0.000%
2026-09-10	60.500	60.620	62.390	60.050	-0.440	-0.721%	9.81万	0.00亿	0.000%
2026-09-09	62.100	61.060	63.660	60.920	-1.040	-1.675%	8.75万	0.00亿	0.000%
2026-09-08	63.140	62.100	63.550	61.880	-1.120	-1.772%	9.14万	0.00亿	0.000%
2026-09-07	63.000	63.220	63.630	61.730	1.050	1.689%	12.56万	0.00亿	0.000%
2026-09-04	63.140	62.170	64.700	61.600	-0.400	-0.639%	12.95万	0.00亿	0.000%
2026-09-03	63.900	62.570	65.170	62.390	-1.030	-1.619%	13.08万	0.00亿	0.000%
2026-09-02	61.790	63.600	65.920	61.360	1.010	1.614%	24.35万	0.00亿	0.000%
2026-09-01	61.670	62.590	62.840	60.600	0.950	1.541%	23.69万	0.00亿	0.000%
2026-08-31	55.930	61.640	61.640	55.200	5.600	9.993%	23.24万	0.00亿	0.000%
2026-08-28	56.390	56.040	57.440	56.000	-0.580	-1.024%	7.19万	0.00亿	0.000%
2026-08-27	54.740	56.620	57.360	54.660	2.350	4.330%	11.96万	0.00亿	0.000%
2026-08-26	56.400	54.270	56.400	54.140	-1.910	-3.400%	9.46万	0.00亿	0.000%
2026-08-25	56.010	56.180	56.790	55.460	-0.340	-0.602%	7.99万	0.00亿	0.000%
2026-08-24	57.800	56.520	58.180	55.620	-1.020	-1.773%	10.60万	0.00亿	0.000%
2026-08-21	58.810	57.540	59.860	56.530	-1.870	-3.148%	17.75万	0.00亿	0.000%
2026-08-20	59.520	59.410	60.780	57.710	0.760	1.296%	15.10万	0.00亿	0.000%
2026-08-19	60.540	58.650	61.850	58.460	-3.200	-5.174%	17.44万	0.00亿	0.000%
2026-08-18	59.700	61.850	62.300	59.150	2.020	3.376%	23.79万	0.00亿	0.000%
2026-08-17	59.280	59.830	60.390	58.090	-0.390	-0.648%	32.06万	0.00亿	0.000%
2026-08-14	60.550	60.220	63.020	59.430	1.260	2.137%	47.12万	0.00亿	0.000%
2026-08-13	58.960	58.960	58.960	58.960	5.400	10.082%	8.90万	0.00亿	0.000%
2026-08-12	51.730	53.560	54.220	51.230	1.830	3.538%	18.55万	0.00亿	0.000%
2026-08-11	49.530	51.730	52.790	49.050	2.040	4.105%	16.82万	0.00亿	0.000%
2026-08-10	48.720	49.690	49.940	47.610	0.680	1.387%	9.35万	0.00亿	0.000%
2026-08-07	48.440	49.010	49.220	47.340	-0.040	-0.082%	11.97万	0.00亿	0.000%
2026-08-06	46.520	49.050	50.690	46.110	2.200	4.696%	15.16万	0.00亿	0.000%
2026-08-05	45.530	46.850	47.650	45.430	0.930	2.025%	11.45万	0.00亿	0.000%
2026-08-04	45.530	45.920	46.190	44.830	0.500	1.101%	7.46万	0.00亿	0.000%
2026-08-03	44.580	45.420	46.330	44.580	0.610	1.361%	8.69万	0.00亿	0.000%
2026-07-31	45.030	44.810	46.560	44.810	-0.130	-0.289%	12.75万	0.00亿	0.000%
2026-07-30	49.030	44.940	49.520	44.940	-5.050	-10.102%	19.77万	0.00亿	0.000%
2026-07-29	48.030	49.990	50.500	48.030	1.540	3.179%	12.36万	0.00亿	0.000%
2026-07-28	48.620	48.450	49.710	48.030	-1.260	-2.535%	7.93万	0.00亿	0.000%
2026-07-27	48.330	49.710	50.000	47.330	1.290	2.664%	8.69万	0.00亿	0.000%
2026-07-24	48.130	48.420	49.860	47.130	-0.500	-1.022%	9.42万	0.00亿	0.000%
2026-07-23	50.470	48.920	51.380	48.410	-2.060	-4.041%	12.12万	0.00亿	0.000%
2026-07-22	48.550	50.980	51.960	48.030	1.700	3.450%	16.59万	0.00亿	0.000%
2026-07-21	47.880	49.280	49.690	47.830	1.400	2.924%	11.95万	0.00亿	0.000%
2026-07-20	50.330	47.880	50.590	46.560	-1.810	-3.643%	13.96万	0.00亿	0.000%
2026-07-17	51.530	49.690	53.120	49.530	-3.020	-5.729%	15.48万	0.00亿	0.000%
2026-07-16	50.270	52.710	54.730	50.250	2.450	4.875%	17.12万	0.00亿	0.000%
2026-07-15	49.980	50.260	51.360	48.830	0.280	0.560%	9.47万	0.00亿	0.000%
2026-07-14	51.770	49.980	52.270	48.170	-1.850	-3.569%	14.63万	0.00亿	0.000%
2026-07-13	53.530	51.830	53.610	51.560	-2.160	-4.001%	18.41万	0.00亿	0.000%
2026-07-10	49.040	53.990	53.990	48.690	4.950	10.094%	21.08万	0.00亿	0.000%
2026-07-09	49.050	49.040	49.770	47.770	-0.610	-1.229%	8.27万	0.00亿	0.000%
2026-07-08	50.080	49.650	50.680	48.670	-0.430	-0.859%	6.64万	0.00亿	0.000%
2026-07-07	49.260	50.080	51.980	48.500	0.690	1.397%	8.57万	0.00亿	0.000%
2026-07-06	51.570	49.390	51.630	49.030	-1.940	-3.779%	7.46万	0.00亿	0.000%
2026-07-03	50.450	51.330	52.530	50.450	0.880	1.744%	7.40万	0.00亿	0.000%
2026-07-02	52.610	50.450	52.630	50.230	-2.160	-4.106%	9.96万	0.00亿	0.000%
2026-07-01	51.530	52.610	54.230	51.030	1.910	3.767%	17.43万	0.00亿	0.000%
2026-06-30	46.060	50.700	50.700	46.060	4.650	10.098%	9.58万	0.00亿	0.000%
2026-06-29	45.550	46.050	47.040	44.900	-0.060	-0.130%	7.68万	0.00亿	0.000%
2026-06-26	48.540	46.110	48.680	46.070	-2.970	-6.051%	9.98万	0.00亿	0.000%
2026-06-25	48.510	49.080	49.380	46.560	0.280	0.574%	12.06万	0.00亿	0.000%
2026-06-24	48.230	48.800	49.510	47.530	0.380	0.785%	7.06万	0.00亿	0.000%
2026-06-23	50.240	48.420	50.870	48.190	-2.260	-4.459%	12.63万	0.00亿	0.000%
2026-06-22	52.230	50.680	52.520	50.190	-1.660	-3.172%	13.16万	0.00亿	0.000%
2026-06-18	54.030	52.340	54.530	52.230	-2.270	-4.157%	14.50万	0.00亿	0.000%
2026-06-17	56.090	54.610	56.110	54.530	-2.270	-3.991%	11.92万	0.00亿	0.000%
2026-06-16	55.920	56.880	57.030	54.920	0.720	1.282%	12.06万	0.00亿	0.000%
2026-06-15	54.560	56.160	56.380	53.950	1.130	2.053%	11.87万	0.00亿	0.000%
2026-06-12	55.890	55.030	56.270	54.580	-0.650	-1.167%	10.26万	0.00亿	0.000%
2026-06-11	54.240	55.680	56.030	52.950	0.330	0.596%	10.04万	0.00亿	0.000%
2026-06-10	56.680	55.350	57.050	54.840	-2.330	-4.040%	12.58万	0.00亿	0.000%
2026-06-09	58.430	57.680	58.480	56.240	-0.150	-0.259%	16.19万	0.00亿	0.000%
2026-06-08	55.410	57.830	59.030	55.220	0.970	1.706%	19.17万	0.00亿	0.000%
2026-06-05	56.810	56.860	58.560	55.110	1.060	1.900%	19.81万	0.00亿	0.000%
2026-06-04	57.280	55.800	57.780	55.540	-1.470	-2.567%	23.23万	0.00亿	0.000%
2026-06-03	51.950	57.270	57.270	51.950	5.250	10.092%	20.78万	0.00亿	0.000%
2026-06-02	52.710	52.020	53.330	50.830	-0.910	-1.719%	8.12万	0.00亿	0.000%
2026-06-01	52.000	52.930	53.980	51.840	0.029	0.055%	6.88万	0.00亿	0.000%
2026-05-29	54.687	52.901	54.844	52.516	-1.908	-3.481%	7.24万	0.00亿	0.000%
2026-05-28	55.209	54.809	55.673	54.023	-0.735	-1.323%	8.49万	0.00亿	0.000%
2026-05-27	54.116	55.544	56.002	53.794	1.071	1.966%	12.67万	0.00亿	0.000%
2026-05-26	54.116	54.473	54.566	52.151	0.357	0.660%	8.19万	0.00亿	0.000%
2026-05-25	52.387	54.116	54.809	52.337	1.315	2.490%	7.86万	0.00亿	0.000%
2026-05-22	52.830	52.801	53.966	52.123	0.321	0.612%	7.37万	0.00亿	0.000%
2026-05-21	52.451	52.480	55.044	52.437	0.364	0.698%	12.65万	0.00亿	0.000%
2026-05-20	52.937	52.116	53.437	51.844	-1.385	-2.589%	5.96万	0.00亿	0.000%
2026-05-19	53.259	53.501	53.651	51.916	0.885	1.682%	5.89万	0.00亿	0.000%
2026-05-18	51.330	52.616	53.359	50.366	1.150	2.234%	6.87万	0.00亿	0.000%
2026-05-15	51.837	51.466	52.823	51.116	-0.293	-0.566%	6.22万	0.00亿	0.000%
2026-05-14	53.380	51.759	53.737	51.623	-1.621	-3.037%	6.20万	0.00亿	0.000%
2026-05-13	51.401	53.380	53.644	51.216	1.350	2.595%	7.73万	0.00亿	0.000%
2026-05-12	52.816	52.030	53.187	51.687	-0.914	-1.726%	5.62万	0.00亿	0.000%
2026-05-11	53.816	52.944	53.944	52.723	-0.400	-0.750%	6.64万	0.00亿	0.000%
2026-05-08	52.116	53.344	53.523	51.830	0.950	1.813%	6.47万	0.00亿	0.000%
2026-05-07	51.973	52.394	52.430	51.394	0.850	1.649%	5.39万	0.00亿	0.000%
2026-05-06	50.687	51.544	52.316	50.687	0.643	1.263%	7.10万	0.00亿	0.000%
2026-04-30	51.444	50.901	51.651	50.580	-0.765	-1.481%	5.98万	0.00亿	0.000%
2026-04-29	52.316	51.666	52.380	51.337	-0.571	-1.093%	6.22万	0.00亿	0.000%
2026-04-28	51.966	52.237	52.823	51.687	0.100	0.192%	6.02万	0.00亿	0.000%
2026-04-27	53.194	52.137	53.473	51.616	-1.786	-3.312%	10.96万	0.00亿	0.000%
2026-04-24	56.116	53.923	56.116	53.923	-6.071	-10.119%	18.39万	0.00亿	0.000%
2026-04-23	57.137	59.994	60.552	57.123	0.000	0.000%	14.45万	0.00亿	0.000%
2026-04-22	54.973	57.494	58.037	54.830	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-21	55.730	55.294	55.944	54.337	-0.393	-0.706%	5.07万	0.00亿	0.000%
2026-04-20	54.294	55.687	56.023	54.187	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-17	54.644	54.259	54.644	53.930	0.000	0.000%	4.42万	0.00亿	0.000%
2026-04-16	54.120	54.770	54.950	53.760	0.700	1.290%	4.61万	3.57亿	1.760%
2026-04-15	55.173	54.073	55.602	53.723	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-14	54.187	54.937	55.244	54.173	1.314	2.450%	6.13万	0.00亿	0.000%
2026-04-13	53.580	53.623	54.416	53.480	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-10	53.930	54.416	55.287	53.916	0.000	0.000%	6.24万	0.00亿	0.000%
2026-04-09	53.330	53.451	53.737	52.644	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-08	52.030	53.866	53.930	52.030	0.000	0.000%	7.54万	0.00亿	0.000%
2026-04-07	51.759	51.101	52.509	50.616	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-03	50.923	51.751	52.694	50.687	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-02	52.259	50.923	52.473	50.630	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-01	53.544	52.637	53.544	52.187	0.000	0.000%	5.39万	0.00亿	0.000%