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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.55 | 23.76 | 23.25 | 23.43 | -0.34% | 2.90 | 2.85% |
| 2025-09-16 | 23.25 | 23.72 | 23.16 | 23.51 | +0.77% | 3.35 | 3.28% |
| 2025-09-15 | 23.64 | 23.69 | 23.21 | 23.33 | -1.60% | 3.54 | 3.49% |
| 2025-09-12 | 23.56 | 23.96 | 23.43 | 23.71 | -0.08% | 5.42 | 5.26% |
| 2025-09-11 | 22.70 | 23.77 | 22.51 | 23.73 | +3.44% | 6.87 | 6.80% |
| 2025-09-10 | 21.98 | 23.49 | 21.92 | 22.94 | +4.89% | 6.30 | 6.33% |
| 2025-09-09 | 22.39 | 22.39 | 21.85 | 21.87 | -2.28% | 2.48 | 2.59% |
| 2025-09-08 | 22.53 | 22.54 | 22.12 | 22.38 | -0.67% | 2.56 | 2.65% |
| 2025-09-05 | 22.10 | 22.58 | 21.76 | 22.53 | +2.13% | 2.66 | 2.76% |
| 2025-09-04 | 22.42 | 22.87 | 21.70 | 22.06 | -0.94% | 3.44 | 3.56% |
| 2025-09-03 | 23.01 | 23.23 | 22.18 | 22.27 | -3.22% | 3.03 | 3.08% |
| 2025-09-02 | 23.98 | 23.99 | 22.90 | 23.01 | -3.88% | 5.10 | 5.06% |
| 2025-09-01 | 23.90 | 24.45 | 23.90 | 23.94 | +0.42% | 5.32 | 5.08% |
| 2025-08-29 | 24.33 | 24.50 | 23.63 | 23.84 | -1.53% | 5.46 | 5.26% |
| 2025-08-28 | 23.85 | 24.33 | 23.32 | 24.21 | +2.11% | 8.05 | 7.74% |
| 2025-08-27 | 23.55 | 24.54 | 23.54 | 23.71 | +0.68% | 10.43 | 9.99% |
| 2025-08-26 | 23.21 | 23.87 | 23.18 | 23.55 | +0.56% | 4.93 | 4.82% |
| 2025-08-25 | 23.81 | 23.94 | 23.21 | 23.42 | +0.52% | 6.37 | 6.23% |
| 2025-08-22 | 22.95 | 23.47 | 22.81 | 23.30 | +1.53% | 5.03 | 4.98% |
| 2025-08-21 | 23.11 | 23.32 | 22.79 | 22.95 | -0.43% | 4.31 | 4.32% |