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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.90 | 23.90 | 23.29 | 23.31 | -2.06% | 2.83 | 2.78% |
| 2026-01-16 | 24.41 | 24.57 | 23.70 | 23.80 | -1.82% | 3.83 | 3.68% |
| 2026-01-15 | 24.56 | 24.67 | 24.03 | 24.24 | -1.90% | 4.16 | 3.94% |
| 2026-01-14 | 23.92 | 24.90 | 23.88 | 24.71 | +3.30% | 7.63 | 7.19% |
| 2026-01-13 | 24.66 | 24.67 | 23.65 | 23.92 | -2.25% | 4.84 | 4.65% |
| 2026-01-12 | 23.88 | 24.56 | 23.88 | 24.47 | +3.51% | 5.89 | 5.58% |
| 2026-01-09 | 23.35 | 23.85 | 23.09 | 23.64 | +1.33% | 4.24 | 4.16% |
| 2026-01-08 | 22.48 | 23.56 | 22.37 | 23.33 | +4.29% | 4.56 | 4.53% |
| 2026-01-07 | 22.28 | 22.75 | 22.08 | 22.37 | +0.86% | 2.69 | 2.77% |
| 2026-01-06 | 21.76 | 22.18 | 21.72 | 22.18 | +1.98% | 2.49 | 2.61% |
| 2026-01-05 | 21.27 | 21.78 | 21.23 | 21.75 | +2.11% | 2.06 | 2.20% |
| 2025-12-31 | 21.25 | 21.40 | 21.07 | 21.30 | +0.14% | 1.46 | 1.59% |
| 2025-12-30 | 21.25 | 21.64 | 21.20 | 21.27 | +0.09% | 1.27 | 1.37% |
| 2025-12-29 | 21.21 | 21.36 | 21.18 | 21.25 | +0.33% | 1.12 | 1.21% |
| 2025-12-26 | 21.31 | 21.45 | 21.13 | 21.18 | -0.89% | 1.27 | 1.37% |
| 2025-12-25 | 21.47 | 21.49 | 21.25 | 21.37 | +0.47% | 1.04 | 1.12% |
| 2025-12-24 | 21.07 | 21.35 | 21.02 | 21.27 | +0.95% | 1.03 | 1.12% |
| 2025-12-23 | 21.45 | 21.47 | 21.00 | 21.07 | -1.54% | 1.02 | 1.11% |
| 2025-12-22 | 21.34 | 21.57 | 21.32 | 21.40 | 0.00% | 1.15 | 1.24% |
| 2025-12-19 | 21.29 | 21.45 | 21.17 | 21.40 | +0.99% | 1.27 | 1.38% |