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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.53 | 32.43 | 29.10 | 31.12 | +5.56% | 23.86 | 17.70% |
| 2026-04-21 | 30.40 | 30.43 | 28.88 | 29.48 | -4.53% | 14.75 | 11.58% |
| 2026-04-20 | 32.01 | 32.17 | 30.58 | 30.88 | -4.22% | 23.03 | 16.99% |
| 2026-04-17 | 32.56 | 33.23 | 31.61 | 32.24 | +0.97% | 30.73 | 21.91% |
| 2026-04-16 | 28.73 | 31.93 | 28.73 | 31.93 | +9.99% | 27.14 | 20.44% |
| 2026-04-15 | 28.38 | 29.73 | 28.10 | 29.03 | +2.91% | 17.69 | 14.14% |
| 2026-04-14 | 27.90 | 28.82 | 27.67 | 28.21 | +4.56% | 15.69 | 12.79% |
| 2026-04-13 | 26.00 | 27.38 | 26.00 | 26.98 | +1.89% | 10.26 | 8.74% |
| 2026-04-10 | 27.18 | 27.27 | 26.45 | 26.48 | -1.93% | 9.70 | 8.33% |
| 2026-04-09 | 26.97 | 27.30 | 26.72 | 27.00 | -1.39% | 9.18 | 7.83% |
| 2026-04-08 | 26.60 | 27.44 | 26.53 | 27.38 | +5.71% | 12.07 | 10.26% |
| 2026-04-07 | 26.00 | 26.32 | 25.58 | 25.90 | -1.33% | 8.37 | 7.43% |
| 2026-04-03 | 25.15 | 27.00 | 24.77 | 26.25 | +6.28% | 14.12 | 12.55% |
| 2026-04-02 | 26.02 | 26.15 | 24.43 | 24.70 | -6.08% | 8.60 | 7.91% |
| 2026-04-01 | 25.75 | 27.16 | 25.59 | 26.30 | +4.82% | 10.54 | 9.21% |
| 2026-03-31 | 25.65 | 26.33 | 24.99 | 25.09 | -1.41% | 6.51 | 5.87% |
| 2026-03-30 | 24.30 | 25.73 | 23.48 | 25.45 | +2.17% | 7.83 | 7.29% |
| 2026-03-27 | 24.48 | 25.47 | 24.14 | 24.91 | +0.08% | 5.90 | 5.47% |
| 2026-03-26 | 25.87 | 26.10 | 24.70 | 24.89 | -4.34% | 5.90 | 5.36% |
| 2026-03-25 | 25.56 | 26.48 | 25.48 | 26.02 | +3.01% | 8.23 | 7.26% |