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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.78 | 23.78 | 23.40 | 23.63 | -0.63% | 1.76 | 1.72% |
| 2025-10-22 | 23.28 | 23.86 | 23.14 | 23.78 | +1.97% | 3.05 | 2.98% |
| 2025-10-21 | 23.03 | 23.36 | 22.98 | 23.32 | +1.17% | 2.05 | 2.03% |
| 2025-10-20 | 23.03 | 23.23 | 22.82 | 23.05 | +1.23% | 1.69 | 1.69% |
| 2025-10-17 | 23.50 | 23.52 | 22.74 | 22.77 | -2.53% | 2.46 | 2.45% |
| 2025-10-16 | 23.74 | 23.75 | 23.24 | 23.36 | -1.27% | 1.86 | 1.83% |
| 2025-10-15 | 23.47 | 23.81 | 23.34 | 23.66 | +1.41% | 2.33 | 2.28% |
| 2025-10-14 | 24.40 | 24.60 | 23.30 | 23.33 | -4.23% | 4.10 | 3.96% |
| 2025-10-13 | 24.00 | 24.45 | 23.70 | 24.36 | -1.81% | 4.15 | 3.96% |
| 2025-10-10 | 24.61 | 25.38 | 24.10 | 24.81 | +0.12% | 5.71 | 5.32% |
| 2025-10-09 | 24.82 | 25.07 | 24.34 | 24.78 | -0.12% | 5.60 | 5.22% |
| 2025-09-30 | 25.37 | 25.54 | 24.81 | 24.81 | -1.59% | 4.94 | 4.53% |
| 2025-09-29 | 25.31 | 25.58 | 24.99 | 25.21 | -0.32% | 4.67 | 4.27% |
| 2025-09-26 | 26.13 | 26.13 | 25.29 | 25.29 | -3.36% | 5.13 | 4.61% |
| 2025-09-25 | 26.30 | 26.79 | 26.04 | 26.17 | -1.28% | 7.59 | 6.64% |
| 2025-09-24 | 24.60 | 26.94 | 24.32 | 26.51 | +6.30% | 15.26 | 13.52% |
| 2025-09-23 | 25.00 | 25.25 | 23.95 | 24.94 | -0.64% | 7.64 | 7.16% |
| 2025-09-22 | 24.69 | 25.28 | 24.31 | 25.10 | +1.83% | 7.59 | 7.00% |
| 2025-09-19 | 24.80 | 25.17 | 24.55 | 24.65 | -0.56% | 7.94 | 7.37% |
| 2025-09-18 | 23.43 | 25.77 | 23.32 | 24.79 | +5.80% | 16.51 | 15.27% |