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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.30 | 26.43 | 25.31 | 25.73 | -1.30% | 5.89 | 5.28% |
| 2026-02-13 | 26.22 | 27.10 | 26.05 | 26.07 | -1.32% | 8.97 | 7.78% |
| 2026-02-12 | 26.29 | 26.79 | 25.98 | 26.42 | +3.00% | 11.67 | 10.20% |
| 2026-02-11 | 25.63 | 26.30 | 25.55 | 25.65 | +0.16% | 7.00 | 6.22% |
| 2026-02-10 | 25.40 | 26.09 | 25.29 | 25.61 | +0.55% | 7.03 | 6.29% |
| 2026-02-09 | 25.90 | 25.97 | 25.40 | 25.47 | +0.47% | 4.32 | 3.89% |
| 2026-02-06 | 24.91 | 25.85 | 24.37 | 25.35 | +0.72% | 5.11 | 4.65% |
| 2026-02-05 | 25.00 | 25.47 | 24.83 | 25.17 | -0.71% | 3.75 | 3.44% |
| 2026-02-04 | 26.00 | 26.05 | 25.00 | 25.35 | -3.43% | 6.49 | 5.90% |
| 2026-02-03 | 25.75 | 26.32 | 25.70 | 26.25 | +2.22% | 6.72 | 5.93% |
| 2026-02-02 | 25.93 | 26.67 | 25.66 | 25.68 | -0.85% | 7.30 | 6.45% |
| 2026-01-30 | 25.30 | 26.17 | 24.98 | 25.90 | +2.53% | 7.79 | 6.98% |
| 2026-01-29 | 25.40 | 26.13 | 24.80 | 25.26 | -2.21% | 6.24 | 5.61% |
| 2026-01-28 | 25.70 | 26.25 | 25.36 | 25.83 | +0.90% | 6.88 | 6.14% |
| 2026-01-27 | 25.33 | 26.00 | 24.90 | 25.60 | +1.07% | 6.51 | 5.91% |
| 2026-01-26 | 25.90 | 27.26 | 25.00 | 25.33 | -0.16% | 9.84 | 8.77% |
| 2026-01-23 | 25.25 | 25.95 | 24.75 | 25.37 | +0.28% | 10.50 | 9.57% |
| 2026-01-22 | 23.09 | 25.30 | 23.08 | 25.30 | +10.00% | 8.78 | 8.24% |
| 2026-01-21 | 22.81 | 23.33 | 22.73 | 23.00 | +0.35% | 2.08 | 2.08% |
| 2026-01-20 | 23.45 | 23.61 | 22.77 | 22.92 | -1.67% | 2.12 | 2.12% |