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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.74 | 25.38 | 23.62 | 25.26 | +4.81% | 9.17 | 8.55% |
| 2026-03-23 | 24.77 | 25.78 | 23.96 | 24.10 | -6.73% | 9.56 | 8.86% |
| 2026-03-20 | 27.65 | 27.80 | 25.84 | 25.84 | -5.66% | 10.60 | 9.16% |
| 2026-03-19 | 27.50 | 28.38 | 27.36 | 27.39 | -0.62% | 17.38 | 14.38% |
| 2026-03-18 | 25.50 | 27.56 | 25.29 | 27.56 | +10.02% | 14.71 | 12.73% |
| 2026-03-17 | 26.20 | 26.41 | 25.01 | 25.05 | -3.28% | 7.30 | 6.55% |
| 2026-03-16 | 25.99 | 26.26 | 24.93 | 25.90 | -1.22% | 10.41 | 9.39% |
| 2026-03-13 | 27.75 | 27.99 | 26.20 | 26.22 | -6.72% | 11.35 | 9.74% |
| 2026-03-12 | 28.62 | 29.30 | 28.00 | 28.11 | -2.16% | 13.20 | 10.61% |
| 2026-03-11 | 29.00 | 29.46 | 28.51 | 28.73 | -2.61% | 17.81 | 14.16% |
| 2026-03-10 | 30.67 | 31.03 | 28.82 | 29.50 | +0.65% | 27.50 | 21.26% |
| 2026-03-09 | 28.77 | 30.10 | 27.78 | 29.31 | +6.85% | 26.35 | 21.12% |
| 2026-03-06 | 27.00 | 28.00 | 26.50 | 27.43 | +6.36% | 15.28 | 12.88% |
| 2026-03-05 | 26.00 | 26.30 | 25.26 | 25.79 | +1.66% | 7.78 | 6.96% |
| 2026-03-04 | 25.07 | 26.09 | 25.00 | 25.37 | -0.67% | 5.76 | 5.19% |
| 2026-03-03 | 27.29 | 27.30 | 25.16 | 25.54 | -5.44% | 11.15 | 9.88% |
| 2026-03-02 | 26.87 | 27.88 | 26.84 | 27.01 | -2.84% | 9.64 | 8.14% |
| 2026-02-27 | 26.78 | 28.36 | 26.38 | 27.80 | +2.58% | 20.04 | 16.84% |
| 2026-02-26 | 24.94 | 27.43 | 24.94 | 27.10 | +8.66% | 21.55 | 18.49% |
| 2026-02-25 | 25.65 | 26.00 | 24.85 | 24.94 | -3.07% | 6.43 | 5.88% |