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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.99 | 21.35 | 20.88 | 21.19 | +0.67% | 1.12 | 1.22% |
| 2025-12-17 | 21.04 | 21.22 | 20.62 | 21.05 | +0.57% | 1.40 | 1.54% |
| 2025-12-16 | 21.28 | 21.34 | 20.88 | 20.93 | -1.64% | 1.52 | 1.67% |
| 2025-12-15 | 22.09 | 22.10 | 21.26 | 21.28 | -4.83% | 2.88 | 3.07% |
| 2025-12-12 | 22.37 | 22.60 | 22.25 | 22.36 | -0.13% | 1.61 | 1.65% |
| 2025-12-11 | 22.62 | 22.94 | 22.38 | 22.39 | -0.97% | 1.49 | 1.52% |
| 2025-12-10 | 22.53 | 22.69 | 22.21 | 22.61 | +0.04% | 1.01 | 1.04% |
| 2025-12-09 | 22.65 | 22.95 | 22.52 | 22.60 | -0.31% | 1.29 | 1.30% |
| 2025-12-08 | 22.38 | 22.84 | 22.38 | 22.67 | +1.39% | 1.28 | 1.30% |
| 2025-12-05 | 22.37 | 22.42 | 22.01 | 22.36 | +0.31% | 0.93 | 0.96% |
| 2025-12-04 | 22.38 | 22.45 | 22.17 | 22.29 | -0.40% | 0.72 | 0.74% |
| 2025-12-03 | 22.70 | 22.70 | 22.30 | 22.38 | -0.97% | 1.01 | 1.03% |
| 2025-12-02 | 22.88 | 22.88 | 22.53 | 22.60 | -1.01% | 1.24 | 1.27% |
| 2025-12-01 | 22.53 | 22.98 | 22.35 | 22.83 | +2.06% | 1.88 | 1.91% |
| 2025-11-28 | 22.18 | 22.38 | 22.06 | 22.37 | +0.86% | 1.01 | 1.04% |
| 2025-11-27 | 22.29 | 22.47 | 22.10 | 22.18 | -0.49% | 1.02 | 1.06% |
| 2025-11-26 | 22.51 | 22.69 | 22.24 | 22.29 | -1.20% | 1.37 | 1.40% |
| 2025-11-25 | 22.80 | 22.93 | 22.53 | 22.56 | -0.35% | 2.00 | 2.02% |
| 2025-11-24 | 22.25 | 22.73 | 21.81 | 22.64 | +2.44% | 1.44 | 1.49% |
| 2025-11-21 | 22.45 | 22.64 | 21.96 | 22.10 | -1.91% | 1.58 | 1.63% |