移远通信(603236)股票信息
| 股票代码 | 603236 |
| 股票名称 | 移远通信 |
| 最新价/元 | 48.72 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 2.12 |
| 买入/元 | 48.71 |
| 卖出/元 | 48.72 |
| 昨收/元 | 47.71 |
| 今开/元 | 49.50 |
| 最高/元 | 50.36 |
| 最低/元 | 47.30 |
| 成交量/手 | 179563.52 |
| 成交额/万 | 87633.09 |
| 股净值/元 | 143.29 |
| 市净率 | 3.46 |
| 总市值/万 | 1289008.94 |
| 流通值/万 | 1289008.94 |
| 换手率/% | 6.79 |
| 入市日期 | 2019-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
移远通信(603236)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 49.50 | 48.72 | 1.01 | 2.12 | 179563.52 | 87633.09 | 6.79 |
| 2024-10-10 | 48.91 | 47.71 | -0.59 | -1.22 | 139844.08 | 68094.22 | 5.29 |
| 2024-10-09 | 52.01 | 48.30 | -4.94 | -9.28 | 183530.95 | 92155.66 | 6.94 |
| 2024-10-08 | 53.25 | 53.24 | 4.83 | 9.98 | 183357.26 | 95654.17 | 6.93 |
| 2024-09-30 | 46.99 | 48.41 | 4.40 | 10.00 | 155725.62 | 74124.80 | 5.89 |
| 2024-09-27 | 42.14 | 44.01 | 2.51 | 6.05 | 65304.39 | 28110.78 | 2.47 |
| 2024-09-26 | 40.30 | 41.50 | 1.22 | 3.03 | 73482.70 | 29685.73 | 2.78 |
| 2024-09-25 | 40.51 | 40.54 | 0.26 | 0.65 | 88616.84 | 36623.20 | 3.35 |
| 2024-09-24 | 39.18 | 40.28 | 0.98 | 2.49 | 78048.35 | 30940.82 | 2.95 |
| 2024-09-23 | 40.90 | 39.30 | -3.00 | -7.09 | 95422.67 | 38267.95 | 3.61 |
| 2024-09-20 | 42.88 | 42.30 | -0.45 | -1.05 | 29419.76 | 12471.30 | 1.11 |
| 2024-09-19 | 42.40 | 42.75 | 0.89 | 2.13 | 35618.36 | 15179.79 | 1.35 |
| 2024-09-18 | 42.13 | 41.86 | -0.31 | -0.74 | 27418.92 | 11351.33 | 1.04 |
| 2024-09-13 | 42.66 | 42.17 | -0.63 | -1.47 | 26256.53 | 11182.92 | 0.99 |
| 2024-09-12 | 44.20 | 42.80 | -0.45 | -1.04 | 33542.02 | 14603.16 | 1.27 |
| 2024-09-11 | 43.20 | 43.25 | -0.13 | -0.30 | 24929.46 | 10794.09 | 0.94 |
| 2024-09-10 | 42.96 | 43.38 | 0.82 | 1.93 | 30996.62 | 13288.07 | 1.17 |
| 2024-09-09 | 42.55 | 42.56 | -0.50 | -1.16 | 25484.79 | 10814.42 | 0.96 |
| 2024-09-06 | 43.58 | 43.06 | -0.61 | -1.40 | 27654.30 | 11965.76 | 1.05 |
| 2024-09-05 | 43.00 | 43.67 | 0.68 | 1.58 | 36727.08 | 16024.80 | 1.39 |
| 2024-09-04 | 42.50 | 42.99 | 0.21 | 0.49 | 35066.91 | 15023.71 | 1.33 |
| 2024-09-03 | 41.50 | 42.78 | 1.16 | 2.79 | 44229.64 | 18737.81 | 1.67 |
| 2024-09-02 | 43.76 | 41.62 | -2.08 | -4.76 | 64685.45 | 27448.92 | 2.44 |
| 2024-08-30 | 42.90 | 43.70 | 0.75 | 1.75 | 61254.24 | 26831.02 | 2.32 |
| 2024-08-29 | 41.80 | 42.95 | 0.90 | 2.14 | 58235.49 | 24804.52 | 2.20 |
| 2024-08-28 | 40.69 | 42.05 | 0.67 | 1.62 | 56678.43 | 23815.16 | 2.14 |
| 2024-08-27 | 42.12 | 41.38 | 0.10 | 0.24 | 66705.85 | 27920.95 | 2.52 |
| 2024-08-26 | 41.57 | 41.28 | -0.12 | -0.29 | 34004.38 | 14011.57 | 1.29 |
| 2024-08-23 | 41.03 | 41.40 | 0.22 | 0.53 | 35426.76 | 14665.62 | 1.34 |
| 2024-08-22 | 41.90 | 41.18 | -0.68 | -1.62 | 36742.50 | 15207.62 | 1.39 |
| 2024-08-21 | 41.75 | 41.86 | 0.14 | 0.34 | 31138.06 | 13093.64 | 1.18 |
| 2024-08-20 | 42.25 | 41.72 | -0.83 | -1.95 | 38399.34 | 16096.51 | 1.45 |
| 2024-08-19 | 43.00 | 42.55 | 0.29 | 0.69 | 55088.80 | 23567.12 | 2.08 |
| 2024-08-16 | 42.16 | 42.26 | 0.07 | 0.17 | 35979.67 | 15279.48 | 1.36 |
| 2024-08-15 | 41.87 | 42.19 | 0.21 | 0.50 | 38150.77 | 16154.90 | 1.44 |
| 2024-08-14 | 42.70 | 41.98 | -0.47 | -1.11 | 26946.50 | 11392.15 | 1.02 |
| 2024-08-13 | 41.62 | 42.45 | 0.83 | 1.99 | 31527.44 | 13305.37 | 1.19 |
| 2024-08-12 | 41.96 | 41.62 | -0.68 | -1.61 | 32763.25 | 13692.76 | 1.24 |
| 2024-08-09 | 42.77 | 42.30 | 0.06 | 0.14 | 34095.60 | 14533.54 | 1.29 |
| 2024-08-08 | 42.79 | 42.24 | -0.57 | -1.33 | 41255.52 | 17380.77 | 1.56 |
| 2024-08-07 | 42.51 | 42.81 | 0.29 | 0.68 | 49435.71 | 21285.79 | 1.87 |
| 2024-08-06 | 42.99 | 42.52 | 0.12 | 0.28 | 56344.68 | 23811.15 | 2.13 |
| 2024-08-05 | 43.72 | 42.40 | -1.99 | -4.48 | 79927.10 | 34556.88 | 3.02 |
| 2024-08-02 | 45.90 | 44.39 | -1.99 | -4.29 | 76866.49 | 34599.58 | 2.91 |
| 2024-08-01 | 46.66 | 46.38 | -0.04 | -0.09 | 77309.70 | 35802.94 | 2.92 |
| 2024-07-31 | 44.58 | 46.42 | 1.49 | 3.32 | 91699.82 | 42276.34 | 3.47 |
| 2024-07-30 | 45.43 | 44.93 | -0.47 | -1.04 | 68814.65 | 31132.88 | 2.60 |
| 2024-07-29 | 46.00 | 45.40 | -0.54 | -1.18 | 93822.72 | 42514.99 | 3.55 |
| 2024-07-26 | 45.60 | 45.94 | 0.38 | 0.83 | 50573.37 | 23226.71 | 1.91 |
| 2024-07-25 | 45.65 | 45.56 | -0.87 | -1.87 | 44470.30 | 20338.90 | 1.68 |
| 2024-07-24 | 47.54 | 46.43 | -1.22 | -2.56 | 57544.58 | 27008.22 | 2.17 |
| 2024-07-23 | 50.00 | 47.65 | -1.88 | -3.80 | 56684.65 | 27578.10 | 2.14 |
| 2024-07-22 | 51.18 | 49.53 | -1.33 | -2.62 | 60414.83 | 30107.83 | 2.28 |
| 2024-07-19 | 49.86 | 50.86 | 0.48 | 0.95 | 56497.88 | 28863.65 | 2.14 |
| 2024-07-18 | 51.04 | 50.38 | -0.80 | -1.56 | 70088.15 | 35106.84 | 2.65 |
| 2024-07-17 | 52.50 | 51.18 | -1.99 | -3.74 | 81627.71 | 42408.11 | 3.09 |
| 2024-07-16 | 51.08 | 53.17 | 2.07 | 4.05 | 93830.44 | 48962.04 | 3.55 |
| 2024-07-15 | 51.00 | 51.10 | -0.02 | -0.04 | 69701.56 | 35722.36 | 2.63 |
| 2024-07-12 | 50.98 | 51.12 | 0.12 | 0.24 | 87001.50 | 44248.13 | 3.29 |
| 2024-07-11 | 49.42 | 51.00 | 2.31 | 4.74 | 162396.98 | 81772.58 | 6.14 |
| 2024-07-10 | 46.50 | 48.69 | 4.43 | 10.01 | 105076.91 | 50724.63 | 3.97 |
| 2024-07-09 | 42.32 | 44.26 | 2.01 | 4.76 | 58228.95 | 25337.77 | 2.20 |
| 2024-07-08 | 42.54 | 42.25 | -0.36 | -0.85 | 50557.61 | 21477.50 | 1.91 |
| 2024-07-05 | 44.17 | 42.61 | -1.87 | -4.20 | 71106.89 | 30319.99 | 2.69 |
| 2024-07-04 | 44.71 | 44.48 | 0.12 | 0.27 | 48336.84 | 21865.58 | 1.83 |
| 2024-07-03 | 44.34 | 44.36 | 0.25 | 0.57 | 38338.12 | 16901.91 | 1.45 |
| 2024-07-02 | 45.11 | 44.11 | -1.11 | -2.46 | 44346.35 | 19684.76 | 1.68 |
| 2024-07-01 | 46.70 | 45.22 | -1.51 | -3.23 | 68101.92 | 30524.83 | 2.57 |
| 2024-06-28 | 45.35 | 46.73 | 1.21 | 2.66 | 51893.80 | 24191.62 | 1.96 |
| 2024-06-27 | 45.91 | 45.52 | -0.83 | -1.79 | 35588.98 | 16327.15 | 1.35 |
| 2024-06-26 | 46.00 | 46.35 | 0.68 | 1.49 | 56910.44 | 25888.68 | 2.15 |
| 2024-06-25 | 46.93 | 45.67 | -1.03 | -2.21 | 59097.34 | 27233.17 | 2.23 |
| 2024-06-24 | 50.00 | 46.70 | -3.25 | -6.51 | 75112.52 | 35976.49 | 2.84 |
| 2024-06-21 | 48.50 | 50.06 | 1.08 | 2.21 | 47571.80 | 23629.81 | 1.80 |
| 2024-06-20 | 49.95 | 48.98 | -0.95 | -1.90 | 41041.41 | 20259.89 | 1.55 |
| 2024-06-19 | 51.03 | 49.93 | -0.97 | -1.91 | 41538.52 | 20872.76 | 1.57 |
| 2024-06-18 | 49.80 | 50.90 | 0.88 | 1.76 | 52778.18 | 26759.66 | 1.99 |
| 2024-06-17 | 49.58 | 50.02 | 0.92 | 1.87 | 68292.35 | 34049.73 | 2.58 |
| 2024-06-14 | 48.04 | 49.10 | 1.29 | 2.70 | 56651.61 | 27600.04 | 2.14 |
| 2024-06-13 | 47.19 | 47.81 | 0.64 | 1.36 | 45256.30 | 21720.92 | 1.71 |
| 2024-06-12 | 46.88 | 47.17 | 0.17 | 0.36 | 33733.70 | 16010.93 | 1.28 |
| 2024-06-11 | 46.19 | 47.00 | 0.51 | 1.10 | 35892.57 | 16679.62 | 1.36 |
| 2024-06-07 | 47.76 | 46.49 | -1.08 | -2.27 | 56994.96 | 26444.78 | 2.15 |
| 2024-06-06 | 48.45 | 47.57 | -0.81 | -1.67 | 69319.78 | 32966.40 | 2.62 |
| 2024-06-05 | 47.70 | 48.38 | 0.95 | 2.00 | 71100.86 | 34242.17 | 2.69 |
| 2024-06-04 | 46.70 | 47.43 | 0.55 | 1.17 | 50687.06 | 23839.93 | 1.92 |
| 2024-06-03 | 46.55 | 46.88 | 0.25 | 0.54 | 61100.71 | 28772.63 | 2.31 |
| 2024-05-31 | 45.70 | 46.63 | 0.84 | 1.83 | 72743.22 | 34213.11 | 2.75 |
| 2024-05-30 | 44.60 | 45.79 | 0.91 | 2.03 | 60177.22 | 27350.19 | 2.27 |
| 2024-05-29 | 45.13 | 44.88 | -0.15 | -0.33 | 37984.93 | 17075.62 | 1.44 |
| 2024-05-28 | 46.15 | 45.03 | -1.24 | -2.68 | 56693.08 | 25898.68 | 2.14 |
| 2024-05-27 | 45.92 | 46.27 | 0.35 | 0.76 | 50907.43 | 23332.07 | 1.92 |
| 2024-05-24 | 46.69 | 45.92 | -1.08 | -2.30 | 59789.39 | 27864.01 | 2.26 |
| 2024-05-23 | 47.40 | 47.00 | -0.66 | -1.39 | 59267.79 | 28110.21 | 2.24 |
| 2024-05-22 | 48.88 | 47.66 | -1.10 | -2.26 | 66226.83 | 31698.54 | 2.50 |
| 2024-05-21 | 49.10 | 48.76 | -0.37 | -0.75 | 59122.66 | 28680.50 | 2.23 |
| 2024-05-20 | 47.20 | 49.13 | 1.45 | 3.04 | 112869.09 | 54866.57 | 4.27 |
| 2024-05-17 | 46.83 | 47.68 | 0.20 | 0.42 | 102854.42 | 48333.68 | 3.89 |
| 2024-05-16 | 45.22 | 47.48 | 2.28 | 5.04 | 136787.42 | 63709.09 | 5.17 |
| 2024-05-15 | 44.00 | 45.20 | 0.92 | 2.08 | 98750.52 | 44687.40 | 3.73 |
日K线
周K线
月K线
