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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.60 | 22.80 | 22.47 | 22.53 | +0.04% | 1.16 | 1.18% |
| 2025-11-19 | 22.94 | 23.10 | 22.47 | 22.52 | -1.87% | 1.63 | 1.65% |
| 2025-11-18 | 23.02 | 23.17 | 22.90 | 22.95 | -0.69% | 1.39 | 1.39% |
| 2025-11-17 | 23.01 | 23.34 | 23.00 | 23.11 | -0.39% | 1.52 | 1.51% |
| 2025-11-14 | 23.30 | 23.45 | 23.16 | 23.20 | -0.47% | 1.68 | 1.66% |
| 2025-11-13 | 23.21 | 23.42 | 23.15 | 23.31 | -0.51% | 2.38 | 2.36% |
| 2025-11-12 | 23.92 | 23.98 | 23.19 | 23.43 | -3.42% | 3.26 | 3.20% |
| 2025-11-11 | 25.00 | 25.00 | 24.21 | 24.26 | +1.25% | 5.53 | 5.19% |
| 2025-11-10 | 24.25 | 24.39 | 23.86 | 23.96 | -0.99% | 2.30 | 2.20% |
| 2025-11-07 | 24.01 | 24.40 | 23.87 | 24.20 | +0.04% | 2.36 | 2.25% |
| 2025-11-06 | 24.30 | 24.62 | 24.10 | 24.19 | -0.17% | 3.59 | 3.39% |
| 2025-11-05 | 23.71 | 24.50 | 23.61 | 24.23 | +1.81% | 4.32 | 4.12% |
| 2025-11-04 | 24.00 | 24.06 | 23.66 | 23.80 | -1.08% | 1.97 | 1.91% |
| 2025-11-03 | 23.79 | 24.10 | 23.40 | 24.06 | +2.43% | 3.55 | 3.43% |
| 2025-10-31 | 22.87 | 23.70 | 22.81 | 23.49 | +2.58% | 3.34 | 3.30% |
| 2025-10-30 | 22.71 | 23.15 | 22.60 | 22.90 | +0.26% | 2.39 | 2.40% |
| 2025-10-29 | 23.30 | 23.46 | 22.62 | 22.84 | -2.52% | 4.07 | 4.10% |
| 2025-10-28 | 23.30 | 23.76 | 23.03 | 23.43 | +0.56% | 2.55 | 2.52% |
| 2025-10-27 | 23.42 | 23.59 | 23.27 | 23.30 | -0.51% | 2.93 | 2.88% |
| 2025-10-24 | 23.63 | 23.95 | 23.22 | 23.42 | -0.89% | 3.22 | 3.14% |