中贝通信 sh.603220
30.62
+2.34%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.26 | 30.92 | 29.61 | 30.62 | +2.34% | 10.86 | 8.25% |
| 2026-05-21 | 32.37 | 32.77 | 29.85 | 29.92 | -7.28% | 16.09 | 11.91% |
| 2026-05-20 | 33.01 | 34.50 | 32.10 | 32.27 | -3.24% | 19.16 | 13.38% |
| 2026-05-19 | 31.80 | 34.59 | 31.51 | 33.35 | +4.12% | 25.17 | 17.36% |
| 2026-05-18 | 31.50 | 32.30 | 31.15 | 32.03 | +2.83% | 20.33 | 14.69% |
| 2026-05-15 | 30.48 | 32.50 | 30.40 | 31.15 | +2.13% | 21.05 | 15.41% |
| 2026-05-14 | 31.59 | 31.63 | 29.90 | 30.50 | -2.71% | 14.29 | 10.74% |
| 2026-05-13 | 29.75 | 31.96 | 29.47 | 31.35 | +4.74% | 16.00 | 11.86% |
| 2026-05-12 | 31.50 | 31.58 | 29.85 | 29.93 | -3.76% | 13.05 | 9.90% |
| 2026-05-11 | 33.20 | 33.38 | 30.67 | 31.10 | -3.15% | 19.16 | 14.12% |
| 2026-05-08 | 30.59 | 33.22 | 30.52 | 32.11 | +2.72% | 18.18 | 13.09% |
| 2026-05-07 | 30.06 | 31.65 | 29.88 | 31.26 | +5.47% | 15.37 | 11.46% |
| 2026-05-06 | 29.22 | 30.50 | 29.22 | 29.64 | +4.88% | 15.85 | 12.20% |
| 2026-04-30 | 28.99 | 29.26 | 27.50 | 28.26 | -2.38% | 12.67 | 10.33% |
| 2026-04-29 | 28.75 | 30.27 | 28.33 | 28.95 | -0.96% | 14.80 | 11.61% |
| 2026-04-28 | 29.70 | 30.59 | 28.88 | 29.23 | -7.35% | 20.84 | 16.23% |
| 2026-04-27 | 31.84 | 32.33 | 30.88 | 31.55 | -0.91% | 18.74 | 13.64% |
| 2026-04-24 | 33.22 | 33.50 | 30.94 | 31.84 | -6.98% | 28.41 | 20.46% |
| 2026-04-23 | 30.92 | 34.23 | 30.92 | 34.23 | +9.99% | 32.11 | 22.52% |
| 2026-04-22 | 29.53 | 32.43 | 29.10 | 31.12 | +5.56% | 23.86 | 17.70% |