移为通信(300590)股票信息
| 股票代码 | 300590 |
| 股票名称 | 移为通信 |
| 最新价/元 | 18.00 |
| 涨跌额/元 | 3.00 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 17.99 |
| 卖出/元 | 18.00 |
| 昨收/元 | 15.00 |
| 今开/元 | 17.05 |
| 最高/元 | 18.00 |
| 最低/元 | 15.10 |
| 成交量/手 | 768669.24 |
| 成交额/万 | 128104.91 |
| 股净值/元 | 56.25 |
| 市净率 | 4.61 |
| 总市值/万 | 826877.82 |
| 流通值/万 | 636821.82 |
| 换手率/% | 21.73 |
| 入市日期 | 2017-01-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
移为通信(300590)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 17.05 | 18.00 | 3.00 | 20.00 | 768669.24 | 128104.91 | 21.73 |
| 2024-09-30 | 13.45 | 15.00 | 2.16 | 16.82 | 804486.03 | 112374.33 | 22.74 |
| 2024-09-27 | 10.83 | 12.84 | 2.14 | 20.00 | 513894.50 | 61459.68 | 14.53 |
| 2024-09-26 | 10.42 | 10.70 | 0.26 | 2.49 | 131647.08 | 13898.84 | 3.72 |
| 2024-09-25 | 10.41 | 10.44 | 0.03 | 0.29 | 182856.12 | 19221.25 | 5.17 |
| 2024-09-24 | 10.35 | 10.41 | 0.19 | 1.86 | 192991.60 | 19779.82 | 5.46 |
| 2024-09-23 | 10.20 | 10.22 | -0.01 | -0.10 | 177607.20 | 18251.71 | 5.02 |
| 2024-09-20 | 10.75 | 10.23 | 0.27 | 2.71 | 242746.98 | 25418.97 | 6.86 |
| 2024-09-19 | 9.85 | 9.96 | 0.22 | 2.26 | 64720.83 | 6412.28 | 1.83 |
| 2024-09-18 | 9.93 | 9.74 | -0.19 | -1.91 | 58943.60 | 5729.46 | 1.67 |
| 2024-09-13 | 10.15 | 9.93 | -0.20 | -1.97 | 49672.00 | 4994.25 | 1.40 |
| 2024-09-12 | 10.30 | 10.13 | -0.12 | -1.17 | 37780.72 | 3867.75 | 1.07 |
| 2024-09-11 | 10.35 | 10.25 | -0.14 | -1.35 | 45126.15 | 4634.71 | 1.28 |
| 2024-09-10 | 10.11 | 10.39 | 0.32 | 3.18 | 60055.97 | 6143.82 | 1.70 |
| 2024-09-09 | 10.22 | 10.07 | -0.11 | -1.08 | 44873.50 | 4519.34 | 1.27 |
| 2024-09-06 | 10.41 | 10.18 | -0.24 | -2.30 | 41184.50 | 4230.56 | 1.16 |
| 2024-09-05 | 10.33 | 10.42 | 0.14 | 1.36 | 44690.67 | 4645.12 | 1.26 |
| 2024-09-04 | 10.27 | 10.28 | -0.09 | -0.87 | 42712.00 | 4389.88 | 1.21 |
| 2024-09-03 | 10.23 | 10.37 | 0.14 | 1.37 | 55832.90 | 5745.22 | 1.58 |
| 2024-09-02 | 10.55 | 10.23 | -0.31 | -2.94 | 66574.70 | 6913.96 | 1.88 |
| 2024-08-30 | 10.45 | 10.54 | 0.31 | 3.03 | 105916.17 | 11150.27 | 2.99 |
| 2024-08-29 | 10.00 | 10.23 | 0.20 | 1.99 | 64631.97 | 6565.75 | 1.83 |
| 2024-08-28 | 9.94 | 10.03 | 0.04 | 0.40 | 40357.60 | 4051.89 | 1.14 |
| 2024-08-27 | 10.22 | 9.99 | -0.26 | -2.54 | 58051.20 | 5830.08 | 1.64 |
| 2024-08-26 | 10.36 | 10.25 | -0.08 | -0.77 | 47770.50 | 4901.68 | 1.35 |
| 2024-08-23 | 10.25 | 10.33 | 0.04 | 0.39 | 60589.90 | 6211.43 | 1.71 |
| 2024-08-22 | 10.41 | 10.29 | -0.12 | -1.15 | 56688.49 | 5875.69 | 1.60 |
| 2024-08-21 | 10.47 | 10.41 | -0.12 | -1.14 | 57542.85 | 6038.87 | 1.63 |
| 2024-08-20 | 10.78 | 10.53 | -0.22 | -2.05 | 79801.60 | 8457.90 | 2.26 |
| 2024-08-19 | 10.87 | 10.75 | -0.12 | -1.10 | 80266.82 | 8711.42 | 2.27 |
| 2024-08-16 | 10.80 | 10.87 | 0.07 | 0.65 | 96512.79 | 10520.66 | 2.73 |
| 2024-08-15 | 10.70 | 10.80 | 0.01 | 0.09 | 109975.20 | 11870.56 | 3.11 |
| 2024-08-14 | 10.81 | 10.79 | 0.05 | 0.47 | 81914.70 | 8828.60 | 2.32 |
| 2024-08-13 | 10.62 | 10.74 | 0.20 | 1.90 | 74244.00 | 7903.38 | 2.10 |
| 2024-08-12 | 10.62 | 10.54 | -0.17 | -1.59 | 75973.40 | 8010.43 | 2.15 |
| 2024-08-09 | 10.82 | 10.71 | 0.02 | 0.19 | 93457.00 | 10091.78 | 2.65 |
| 2024-08-08 | 11.10 | 10.69 | -0.47 | -4.21 | 150391.50 | 16203.59 | 4.26 |
| 2024-08-07 | 10.89 | 11.16 | 0.44 | 4.10 | 206334.72 | 22957.26 | 5.84 |
| 2024-08-06 | 10.80 | 10.72 | 0.12 | 1.13 | 125418.42 | 13408.77 | 3.55 |
| 2024-08-05 | 11.53 | 10.60 | -1.06 | -9.09 | 215103.00 | 23726.60 | 6.09 |
| 2024-08-02 | 11.78 | 11.66 | -0.34 | -2.83 | 132898.74 | 15640.57 | 3.76 |
| 2024-08-01 | 11.99 | 12.00 | 0.00 | 0.00 | 172633.80 | 20716.82 | 4.89 |
| 2024-07-31 | 11.71 | 12.00 | 0.23 | 1.95 | 213898.60 | 25410.26 | 6.06 |
| 2024-07-30 | 11.88 | 11.77 | -0.16 | -1.34 | 197339.60 | 23120.99 | 5.59 |
| 2024-07-29 | 11.20 | 11.93 | 0.85 | 7.67 | 358398.83 | 42410.80 | 10.15 |
| 2024-07-26 | 10.77 | 11.08 | 0.30 | 2.78 | 118161.60 | 13026.33 | 3.35 |
| 2024-07-25 | 10.90 | 10.78 | -0.19 | -1.73 | 110070.73 | 11814.61 | 3.12 |
| 2024-07-24 | 11.19 | 10.97 | -0.25 | -2.23 | 131064.80 | 14579.01 | 3.71 |
| 2024-07-23 | 11.59 | 11.22 | -0.40 | -3.44 | 136206.44 | 15552.95 | 3.86 |
| 2024-07-22 | 11.55 | 11.62 | 0.04 | 0.35 | 120089.20 | 13878.23 | 3.40 |
| 2024-07-19 | 11.38 | 11.58 | 0.15 | 1.31 | 144458.28 | 16722.97 | 4.09 |
| 2024-07-18 | 11.65 | 11.43 | -0.31 | -2.64 | 186045.70 | 21091.53 | 5.27 |
| 2024-07-17 | 12.12 | 11.74 | -0.45 | -3.69 | 154530.38 | 18424.92 | 4.38 |
| 2024-07-16 | 12.00 | 12.19 | 0.19 | 1.58 | 201735.10 | 24422.64 | 5.71 |
| 2024-07-15 | 12.50 | 12.00 | -0.38 | -3.07 | 222952.94 | 27053.80 | 6.31 |
| 2024-07-12 | 12.22 | 12.38 | -0.11 | -0.88 | 196796.90 | 24188.65 | 5.57 |
| 2024-07-11 | 12.37 | 12.49 | 0.30 | 2.46 | 310539.02 | 38383.43 | 8.79 |
| 2024-07-10 | 12.12 | 12.19 | -0.06 | -0.49 | 291339.64 | 35680.98 | 8.25 |
| 2024-07-09 | 11.05 | 12.25 | 1.24 | 11.26 | 476883.72 | 56417.47 | 13.50 |
| 2024-07-08 | 10.85 | 11.01 | 0.02 | 0.18 | 127763.10 | 14159.17 | 3.62 |
| 2024-07-05 | 10.81 | 10.99 | 0.25 | 2.33 | 129161.60 | 13961.30 | 3.66 |
| 2024-07-04 | 10.95 | 10.74 | -0.02 | -0.19 | 175060.90 | 19419.61 | 4.96 |
| 2024-07-03 | 11.15 | 10.76 | -0.51 | -4.53 | 149103.40 | 16256.13 | 4.22 |
| 2024-07-02 | 11.27 | 11.27 | -0.10 | -0.88 | 141699.20 | 15915.89 | 4.01 |
| 2024-07-01 | 11.31 | 11.37 | -0.05 | -0.44 | 155470.90 | 17486.78 | 4.40 |
| 2024-06-28 | 11.00 | 11.42 | 0.29 | 2.61 | 217323.90 | 24588.68 | 6.15 |
| 2024-06-27 | 11.00 | 11.13 | 0.03 | 0.27 | 193418.80 | 21579.09 | 5.48 |
| 2024-06-26 | 10.89 | 11.10 | 0.10 | 0.91 | 151450.51 | 16478.04 | 4.29 |
| 2024-06-25 | 11.00 | 11.00 | 0.04 | 0.37 | 158611.00 | 17488.21 | 4.49 |
| 2024-06-24 | 11.50 | 10.96 | -0.62 | -5.35 | 165672.80 | 18584.21 | 4.69 |
| 2024-06-21 | 11.21 | 11.58 | 0.34 | 3.03 | 212594.51 | 24683.52 | 6.02 |
| 2024-06-20 | 11.76 | 11.39 | -0.37 | -3.15 | 191281.20 | 22176.82 | 5.42 |
| 2024-06-19 | 11.80 | 11.76 | -0.15 | -1.26 | 311168.13 | 37109.81 | 8.81 |
| 2024-06-18 | 11.18 | 11.91 | 0.61 | 5.40 | 358152.14 | 42025.54 | 10.14 |
| 2024-06-17 | 10.80 | 11.30 | 0.50 | 4.63 | 219287.42 | 24727.94 | 6.21 |
| 2024-06-14 | 10.68 | 10.80 | 0.20 | 1.89 | 75611.20 | 8085.06 | 2.14 |
| 2024-06-13 | 10.52 | 10.60 | 0.08 | 0.76 | 61257.50 | 6506.24 | 1.73 |
| 2024-06-12 | 10.49 | 10.52 | 0.07 | 0.67 | 72831.47 | 7716.14 | 2.06 |
| 2024-06-11 | 10.19 | 10.45 | 0.25 | 2.45 | 72376.12 | 7452.04 | 2.05 |
| 2024-06-07 | 10.34 | 10.20 | 0.01 | 0.10 | 75596.31 | 7721.05 | 2.14 |
| 2024-06-06 | 10.67 | 10.19 | -0.59 | -5.47 | 141824.66 | 14785.57 | 4.02 |
| 2024-06-05 | 10.62 | 10.78 | 0.23 | 2.18 | 151599.53 | 16449.64 | 4.29 |
| 2024-06-04 | 10.90 | 10.55 | -0.46 | -4.18 | 129021.00 | 13673.02 | 3.65 |
| 2024-06-03 | 11.15 | 11.01 | -0.11 | -0.99 | 87036.76 | 9646.38 | 2.46 |
| 2024-05-31 | 10.90 | 11.12 | 0.20 | 1.83 | 78955.50 | 8803.85 | 2.24 |
| 2024-05-30 | 10.81 | 10.92 | 0.03 | 0.28 | 54103.70 | 5893.31 | 1.53 |
| 2024-05-29 | 10.82 | 10.89 | 0.09 | 0.83 | 61677.40 | 6762.02 | 1.75 |
| 2024-05-28 | 10.94 | 10.80 | -0.22 | -2.00 | 57442.60 | 6269.81 | 1.63 |
| 2024-05-27 | 10.79 | 11.02 | 0.23 | 2.13 | 69754.40 | 7543.05 | 1.97 |
| 2024-05-24 | 10.93 | 10.79 | -0.20 | -1.82 | 77451.70 | 8444.12 | 2.19 |
| 2024-05-23 | 11.11 | 10.99 | -0.20 | -1.79 | 105518.40 | 11651.68 | 2.99 |
| 2024-05-22 | 11.30 | 11.19 | -0.17 | -1.50 | 90636.42 | 10180.45 | 2.57 |
| 2024-05-21 | 11.50 | 11.36 | -0.18 | -1.56 | 75690.62 | 8591.18 | 2.14 |
| 2024-05-20 | 11.40 | 11.54 | 0.14 | 1.23 | 114964.30 | 13142.11 | 3.25 |
| 2024-05-17 | 11.29 | 11.40 | 0.04 | 0.35 | 94075.40 | 10670.13 | 2.66 |
| 2024-05-16 | 11.17 | 11.36 | 0.26 | 2.34 | 106086.85 | 12057.24 | 3.00 |
| 2024-05-15 | 11.15 | 11.10 | -0.10 | -0.89 | 108217.70 | 12131.42 | 3.06 |
| 2024-05-14 | 11.29 | 11.20 | -0.18 | -1.58 | 111042.80 | 12567.72 | 3.14 |
| 2024-05-13 | 11.25 | 11.38 | 0.00 | 0.00 | 115147.47 | 13026.91 | 3.26 |
| 2024-05-10 | 11.82 | 11.38 | -0.49 | -4.13 | 225022.52 | 25800.20 | 6.37 |
日K线
周K线
月K线
