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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.34 | 22.40 | 22.05 | 22.12 | -0.67% | 2.31 | 2.39% |
| 2025-07-22 | 22.50 | 22.57 | 22.16 | 22.27 | -1.33% | 3.10 | 3.20% |
| 2025-07-21 | 22.65 | 22.86 | 22.52 | 22.57 | -1.27% | 3.42 | 3.48% |
| 2025-07-18 | 23.26 | 23.44 | 22.85 | 22.86 | +0.22% | 5.74 | 5.71% |
| 2025-07-17 | 22.56 | 22.91 | 22.51 | 22.81 | +0.09% | 3.39 | 3.43% |
| 2025-07-16 | 22.83 | 23.28 | 22.37 | 22.79 | -0.18% | 4.53 | 4.56% |
| 2025-07-15 | 22.24 | 23.10 | 21.89 | 22.83 | +1.60% | 6.10 | 6.24% |
| 2025-07-14 | 22.61 | 22.70 | 22.41 | 22.47 | -1.01% | 2.62 | 2.68% |
| 2025-07-11 | 22.27 | 22.88 | 21.93 | 22.70 | +1.75% | 4.73 | 4.85% |
| 2025-07-10 | 22.20 | 22.49 | 22.07 | 22.31 | -0.76% | 3.87 | 4.01% |
| 2025-07-09 | 21.45 | 23.00 | 21.45 | 22.48 | +4.90% | 8.63 | 8.91% |
| 2025-07-08 | 20.83 | 21.45 | 20.76 | 21.43 | +2.88% | 2.29 | 2.49% |
| 2025-07-07 | 21.00 | 21.04 | 20.81 | 20.83 | -1.14% | 1.25 | 1.38% |
| 2025-07-04 | 21.20 | 21.46 | 21.03 | 21.07 | -0.61% | 1.88 | 2.04% |
| 2025-07-03 | 20.88 | 21.27 | 20.88 | 21.20 | +1.05% | 1.54 | 1.68% |
| 2025-07-02 | 21.39 | 21.39 | 20.88 | 20.98 | -2.01% | 1.74 | 1.90% |
| 2025-07-01 | 21.40 | 21.46 | 21.12 | 21.41 | -0.28% | 1.82 | 1.97% |
| 2025-06-30 | 21.30 | 21.55 | 21.24 | 21.47 | +0.70% | 1.92 | 2.07% |
| 2025-06-27 | 21.19 | 21.49 | 21.03 | 21.32 | +0.61% | 2.27 | 2.45% |
| 2025-06-26 | 21.33 | 21.53 | 21.11 | 21.19 | -0.05% | 2.48 | 2.68% |