中贝通信 sh.603220
27.56
-9.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.51 | 23.05 | 22.51 | 23.05 | +1.41% | 4.66 | 4.70% |
| 2025-08-19 | 22.87 | 22.98 | 22.44 | 22.73 | -0.13% | 4.26 | 4.31% |
| 2025-08-18 | 22.05 | 22.80 | 22.05 | 22.76 | +3.31% | 6.01 | 6.13% |
| 2025-08-15 | 21.63 | 22.07 | 21.60 | 22.03 | +1.19% | 2.29 | 2.41% |
| 2025-08-14 | 22.15 | 22.27 | 21.75 | 21.77 | -1.49% | 2.63 | 2.76% |
| 2025-08-13 | 21.94 | 22.22 | 21.84 | 22.10 | +0.78% | 2.63 | 2.75% |
| 2025-08-12 | 22.04 | 22.09 | 21.81 | 21.93 | -0.50% | 1.77 | 1.86% |
| 2025-08-11 | 21.47 | 22.10 | 21.47 | 22.04 | +2.42% | 2.41 | 2.54% |
| 2025-08-08 | 21.85 | 21.92 | 21.50 | 21.52 | -1.87% | 2.16 | 2.30% |
| 2025-08-07 | 22.06 | 22.24 | 21.92 | 21.93 | -0.99% | 1.85 | 1.93% |
| 2025-08-06 | 21.85 | 22.19 | 21.70 | 22.15 | +1.33% | 2.22 | 2.32% |
| 2025-08-05 | 22.02 | 22.02 | 21.75 | 21.86 | -0.18% | 1.61 | 1.70% |
| 2025-08-04 | 21.70 | 21.90 | 21.61 | 21.90 | +0.14% | 1.11 | 1.17% |
| 2025-08-01 | 22.06 | 22.06 | 21.58 | 21.87 | +0.41% | 1.92 | 2.02% |
| 2025-07-31 | 21.90 | 22.24 | 21.70 | 21.78 | -1.00% | 2.02 | 2.11% |
| 2025-07-30 | 22.40 | 22.40 | 21.89 | 22.00 | -2.91% | 2.82 | 2.93% |
| 2025-07-29 | 22.47 | 22.66 | 22.18 | 22.66 | +0.40% | 2.59 | 2.66% |
| 2025-07-28 | 22.88 | 22.90 | 22.45 | 22.57 | -0.79% | 2.85 | 2.90% |
| 2025-07-25 | 22.43 | 22.95 | 22.40 | 22.75 | +1.79% | 3.57 | 3.63% |
| 2025-07-24 | 22.23 | 22.38 | 22.15 | 22.35 | +1.04% | 2.00 | 2.07% |