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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.18 | 22.18 | 21.29 | 21.41 | -3.28% | 3.06 | 3.25% |
| 2025-05-26 | 21.77 | 22.21 | 21.77 | 22.14 | +1.69% | 1.67 | 1.74% |
| 2025-05-23 | 22.29 | 22.42 | 21.76 | 21.77 | -2.28% | 2.21 | 2.29% |
| 2025-05-22 | 22.49 | 22.67 | 22.24 | 22.28 | -1.32% | 1.84 | 1.88% |
| 2025-05-21 | 23.06 | 23.08 | 22.56 | 22.58 | -2.41% | 2.88 | 2.90% |
| 2025-05-20 | 22.98 | 23.43 | 22.85 | 23.13 | +0.04% | 2.09 | 2.06% |
| 2025-05-19 | 23.07 | 23.19 | 22.59 | 23.12 | +0.22% | 2.07 | 2.08% |
| 2025-05-16 | 23.04 | 23.35 | 22.88 | 23.07 | -0.68% | 2.24 | 2.21% |
| 2025-05-15 | 24.07 | 24.13 | 23.17 | 23.23 | -3.83% | 4.35 | 4.24% |
| 2025-05-14 | 24.37 | 24.39 | 23.94 | 24.16 | -0.90% | 5.64 | 5.35% |
| 2025-05-13 | 23.71 | 24.55 | 23.52 | 24.38 | +3.59% | 9.07 | 8.64% |
| 2025-05-12 | 23.42 | 23.55 | 23.20 | 23.53 | +1.72% | 3.30 | 3.23% |
| 2025-05-09 | 23.87 | 23.87 | 23.03 | 23.13 | -3.65% | 4.62 | 4.54% |
| 2025-05-08 | 23.36 | 24.05 | 23.28 | 24.01 | +2.03% | 4.87 | 4.68% |
| 2025-05-07 | 24.11 | 24.25 | 23.25 | 23.53 | -1.70% | 6.04 | 5.86% |
| 2025-05-06 | 23.40 | 23.94 | 23.23 | 23.94 | +4.20% | 6.02 | 5.84% |