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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.84 | 21.25 | 20.80 | 21.20 | +1.53% | 2.50 | 2.74% |
| 2025-06-24 | 20.38 | 21.20 | 20.37 | 20.88 | +2.96% | 2.17 | 2.40% |
| 2025-06-23 | 19.91 | 20.31 | 19.89 | 20.28 | +0.79% | 1.21 | 1.37% |
| 2025-06-20 | 20.40 | 20.61 | 20.06 | 20.12 | -1.51% | 1.59 | 1.80% |
| 2025-06-19 | 20.90 | 21.05 | 20.39 | 20.43 | -2.05% | 1.79 | 1.98% |
| 2025-06-18 | 20.89 | 20.96 | 20.64 | 20.86 | -0.43% | 1.38 | 1.51% |
| 2025-06-17 | 21.18 | 21.18 | 20.82 | 20.95 | -0.89% | 1.38 | 1.51% |
| 2025-06-16 | 20.76 | 21.25 | 20.71 | 21.14 | +1.05% | 1.38 | 1.50% |
| 2025-06-13 | 21.41 | 21.52 | 20.89 | 20.92 | -2.95% | 2.57 | 2.79% |
| 2025-06-12 | 21.58 | 21.92 | 21.39 | 21.55 | -0.69% | 1.67 | 1.77% |
| 2025-06-11 | 21.63 | 21.93 | 21.63 | 21.70 | -0.50% | 1.88 | 1.98% |
| 2025-06-10 | 22.34 | 22.34 | 21.49 | 21.81 | -1.75% | 2.47 | 2.59% |
| 2025-06-09 | 22.32 | 22.44 | 22.07 | 22.20 | +0.13% | 2.25 | 2.32% |
| 2025-06-06 | 22.13 | 22.35 | 21.98 | 22.17 | +0.04% | 2.24 | 2.32% |
| 2025-06-05 | 21.83 | 22.26 | 21.54 | 22.16 | +1.83% | 2.94 | 3.06% |
| 2025-06-04 | 21.71 | 21.93 | 21.58 | 21.76 | +1.02% | 2.02 | 2.12% |
| 2025-06-03 | 21.30 | 22.03 | 21.29 | 21.54 | +1.26% | 1.89 | 2.00% |
| 2025-05-30 | 21.58 | 21.58 | 21.20 | 21.27 | -2.02% | 1.61 | 1.73% |
| 2025-05-29 | 21.14 | 21.88 | 21.14 | 21.71 | +2.49% | 2.32 | 2.47% |
| 2025-05-28 | 21.52 | 21.57 | 21.13 | 21.19 | -1.07% | 1.67 | 1.79% |