中贝通信(603220)股票行情
中贝通信(603220)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 21.01 | 20.54 | -0.43 | -2.05% | 20.50 | 21.16 | 85913 | 17876.25 | 1.98% |
| 2025-06-18 | 21.00 | 20.97 | -0.09 | -0.43% | 20.75 | 21.07 | 65765 | 13759.63 | 1.51% |
| 2025-06-17 | 21.29 | 21.06 | -0.19 | -0.89% | 20.93 | 21.29 | 65440 | 13768.88 | 1.51% |
| 2025-06-16 | 20.87 | 21.25 | 0.22 | 1.05% | 20.82 | 21.37 | 65101 | 13831.32 | 1.50% |
| 2025-06-13 | 21.53 | 21.03 | -0.64 | -2.95% | 21.00 | 21.64 | 120991 | 25672.78 | 2.79% |
| 2025-06-12 | 21.70 | 21.67 | -0.15 | -0.69% | 21.51 | 22.04 | 76705 | 16735.34 | 1.77% |
| 2025-06-11 | 21.75 | 21.82 | -0.11 | -0.50% | 21.75 | 22.05 | 86107 | 18839.67 | 1.98% |
| 2025-06-10 | 22.46 | 21.93 | -0.39 | -1.75% | 21.61 | 22.46 | 112510 | 24712.94 | 2.59% |
| 2025-06-09 | 22.44 | 22.32 | 0.03 | 0.13% | 22.19 | 22.56 | 100592 | 22486.91 | 2.32% |
| 2025-06-06 | 22.25 | 22.29 | 0.01 | 0.04% | 22.10 | 22.47 | 100750 | 22428.58 | 2.32% |
| 2025-06-05 | 21.95 | 22.28 | 0.40 | 1.83% | 21.66 | 22.38 | 132987 | 29412.00 | 3.06% |
| 2025-06-04 | 21.83 | 21.88 | 0.22 | 1.02% | 21.70 | 22.05 | 92274 | 20217.32 | 2.12% |
| 2025-06-03 | 21.42 | 21.66 | 0.27 | 1.26% | 21.41 | 22.15 | 86949 | 18921.52 | 2.00% |
| 2025-05-30 | 21.70 | 21.39 | -0.44 | -2.02% | 21.32 | 21.70 | 75246 | 16114.56 | 1.73% |
| 2025-05-29 | 21.25 | 21.83 | 0.53 | 2.49% | 21.25 | 22.00 | 107053 | 23183.23 | 2.47% |
| 2025-05-28 | 21.64 | 21.30 | -0.23 | -1.07% | 21.24 | 21.69 | 77921 | 16701.21 | 1.79% |
| 2025-05-27 | 22.30 | 21.53 | -0.73 | -3.28% | 21.41 | 22.30 | 141108 | 30597.29 | 3.25% |
| 2025-05-26 | 21.89 | 22.26 | 0.37 | 1.69% | 21.89 | 22.33 | 75522 | 16712.77 | 1.74% |
| 2025-05-23 | 22.41 | 21.89 | -0.51 | -2.28% | 21.88 | 22.54 | 99354 | 22091.70 | 2.29% |
| 2025-05-22 | 22.61 | 22.40 | -0.30 | -1.32% | 22.36 | 22.79 | 81714 | 18417.48 | 1.88% |
| 2025-05-21 | 23.19 | 22.70 | -0.56 | -2.41% | 22.68 | 23.21 | 126059 | 28800.55 | 2.90% |
| 2025-05-20 | 23.10 | 23.26 | 0.01 | 0.04% | 22.97 | 23.56 | 89478 | 20860.43 | 2.06% |
| 2025-05-19 | 23.20 | 23.25 | 0.05 | 0.22% | 22.71 | 23.32 | 90140 | 20742.93 | 2.08% |
| 2025-05-16 | 23.16 | 23.20 | -0.16 | -0.68% | 23.00 | 23.48 | 96105 | 22398.69 | 2.21% |
| 2025-05-15 | 24.20 | 23.36 | -0.93 | -3.83% | 23.30 | 24.26 | 184199 | 43450.19 | 4.24% |
| 2025-05-14 | 24.50 | 24.29 | -0.22 | -0.90% | 24.07 | 24.52 | 232163 | 56367.96 | 5.35% |
| 2025-05-13 | 23.84 | 24.51 | 0.85 | 3.59% | 23.65 | 24.68 | 375163 | 90720.35 | 8.64% |
| 2025-05-12 | 23.55 | 23.66 | 0.40 | 1.72% | 23.33 | 23.68 | 140063 | 32955.43 | 3.23% |
| 2025-05-09 | 24.00 | 23.26 | -0.88 | -3.65% | 23.15 | 24.00 | 197356 | 46228.88 | 4.54% |
| 2025-05-08 | 23.49 | 24.14 | 0.48 | 2.03% | 23.41 | 24.18 | 203115 | 48665.73 | 4.68% |
| 2025-05-07 | 24.24 | 23.66 | -0.41 | -1.70% | 23.38 | 24.38 | 254591 | 60442.98 | 5.86% |
| 2025-05-06 | 23.53 | 24.07 | 0.97 | 4.20% | 23.36 | 24.07 | 253561 | 60243.14 | 5.84% |
| 2025-04-30 | 22.37 | 23.10 | 0.74 | 3.31% | 22.10 | 23.80 | 231358 | 53199.43 | 5.33% |
| 2025-04-29 | 22.30 | 22.36 | -0.27 | -1.19% | 22.08 | 22.92 | 161006 | 36313.21 | 3.71% |
| 2025-04-28 | 22.78 | 22.63 | -0.20 | -0.88% | 22.63 | 23.20 | 122568 | 27991.23 | 2.82% |
| 2025-04-25 | 22.60 | 22.83 | -0.12 | -0.52% | 22.60 | 23.13 | 148046 | 33896.95 | 3.41% |
| 2025-04-24 | 23.71 | 22.95 | -0.87 | -3.65% | 22.78 | 23.71 | 171649 | 39741.83 | 3.95% |
| 2025-04-23 | 23.42 | 23.82 | 0.41 | 1.75% | 23.36 | 23.97 | 209666 | 49718.55 | 4.83% |
| 2025-04-22 | 24.00 | 23.41 | -0.11 | -0.47% | 23.38 | 24.33 | 222414 | 52764.85 | 5.12% |
| 2025-04-21 | 23.51 | 23.52 | 0.42 | 1.82% | 23.13 | 23.72 | 182224 | 42587.38 | 4.20% |
| 2025-04-18 | 22.50 | 23.10 | 0.68 | 3.03% | 22.26 | 23.45 | 196172 | 45007.50 | 4.52% |
| 2025-04-17 | 22.59 | 22.42 | -0.23 | -1.02% | 22.41 | 23.10 | 117701 | 26760.36 | 2.71% |
| 2025-04-16 | 23.12 | 22.65 | -0.62 | -2.66% | 22.35 | 23.20 | 124980 | 28384.71 | 2.88% |
| 2025-04-15 | 23.75 | 23.27 | -0.39 | -1.65% | 23.02 | 23.94 | 129462 | 30165.81 | 2.98% |
| 2025-04-14 | 24.00 | 23.66 | 0.16 | 0.68% | 23.61 | 24.68 | 211757 | 50848.37 | 4.88% |
| 2025-04-11 | 22.59 | 23.50 | 0.70 | 3.07% | 22.47 | 23.99 | 244244 | 56917.30 | 5.62% |
| 2025-04-10 | 22.90 | 22.80 | 0.47 | 2.10% | 22.78 | 23.50 | 256792 | 59278.45 | 5.91% |
| 2025-04-09 | 21.08 | 22.33 | 0.41 | 1.87% | 19.85 | 22.77 | 311205 | 66903.62 | 7.17% |
| 2025-04-08 | 22.95 | 21.92 | -1.86 | -7.82% | 21.40 | 23.90 | 339606 | 75862.69 | 7.82% |
| 2025-04-07 | 24.80 | 23.78 | -2.64 | -9.99% | 23.78 | 25.30 | 177023 | 42803.96 | 4.08% |
| 2025-04-03 | 25.53 | 26.42 | 0.51 | 1.97% | 25.32 | 26.45 | 282277 | 73160.49 | 6.50% |
| 2025-04-02 | 25.00 | 25.91 | 0.69 | 2.74% | 24.93 | 26.23 | 305458 | 79077.50 | 7.03% |
| 2025-04-01 | 25.51 | 25.22 | -0.28 | -1.10% | 25.11 | 25.55 | 177645 | 44927.75 | 4.09% |
| 2025-03-31 | 24.62 | 25.50 | 0.65 | 2.62% | 23.96 | 25.68 | 261036 | 64546.50 | 6.01% |
| 2025-03-28 | 24.79 | 24.85 | -0.05 | -0.20% | 24.79 | 25.36 | 173058 | 43358.50 | 3.99% |
| 2025-03-27 | 25.03 | 24.90 | -0.04 | -0.16% | 24.66 | 25.23 | 214248 | 53362.88 | 4.94% |
| 2025-03-26 | 25.19 | 24.94 | -0.22 | -0.87% | 24.80 | 25.56 | 202327 | 50922.28 | 4.66% |
| 2025-03-25 | 26.17 | 25.16 | -1.01 | -3.86% | 25.07 | 26.25 | 202586 | 51774.63 | 4.67% |
| 2025-03-24 | 26.90 | 26.17 | -0.74 | -2.75% | 25.50 | 26.98 | 297371 | 77609.14 | 6.85% |
| 2025-03-21 | 28.20 | 26.91 | -1.57 | -5.51% | 26.91 | 28.20 | 366128 | 100034.56 | 8.44% |
| 2025-03-20 | 28.45 | 28.48 | -0.43 | -1.49% | 28.12 | 29.69 | 417101 | 120438.49 | 9.61% |
| 2025-03-19 | 30.00 | 28.91 | -1.29 | -4.27% | 28.90 | 30.30 | 460064 | 135031.19 | 10.60% |
| 2025-03-18 | 30.90 | 30.20 | -0.72 | -2.33% | 29.50 | 32.80 | 629024 | 193585.67 | 14.49% |
| 2025-03-17 | 29.00 | 30.92 | 0.73 | 2.42% | 29.00 | 31.98 | 615758 | 186913.11 | 14.19% |
| 2025-03-14 | 30.08 | 30.19 | -1.32 | -4.19% | 28.38 | 30.65 | 669430 | 200045.16 | 15.43% |
| 2025-03-13 | 30.00 | 31.51 | 1.38 | 4.58% | 29.38 | 31.51 | 820675 | 251022.52 | 18.91% |
| 2025-03-12 | 29.43 | 30.13 | 1.23 | 4.26% | 28.60 | 31.73 | 750561 | 224012.75 | 17.29% |
| 2025-03-11 | 28.00 | 28.90 | 1.21 | 4.37% | 27.88 | 29.20 | 537271 | 153066.23 | 12.38% |
| 2025-03-10 | 27.80 | 27.69 | -0.99 | -3.45% | 27.29 | 28.35 | 472303 | 130856.10 | 10.88% |
| 2025-03-07 | 30.30 | 28.68 | -0.58 | -1.98% | 28.25 | 30.30 | 971481 | 286071.06 | 22.39% |
| 2025-03-06 | 27.00 | 29.26 | 2.66 | 10.00% | 26.80 | 29.26 | 843785 | 236999.55 | 19.44% |
| 2025-03-05 | 27.30 | 26.60 | 0.31 | 1.18% | 25.79 | 27.60 | 444419 | 119094.88 | 10.24% |
| 2025-03-04 | 25.50 | 26.29 | 0.31 | 1.19% | 25.48 | 26.54 | 243619 | 63828.15 | 5.61% |
| 2025-03-03 | 26.00 | 25.98 | 0.69 | 2.73% | 25.43 | 26.54 | 307820 | 80216.30 | 7.09% |
| 2025-02-28 | 27.25 | 25.29 | -2.05 | -7.50% | 25.25 | 27.25 | 387018 | 100495.55 | 8.92% |
| 2025-02-27 | 28.31 | 27.34 | -0.93 | -3.29% | 26.49 | 28.37 | 524174 | 143255.14 | 12.08% |
| 2025-02-26 | 26.88 | 28.27 | 1.39 | 5.17% | 26.50 | 29.00 | 699310 | 192817.34 | 16.11% |
| 2025-02-25 | 25.61 | 26.88 | 0.57 | 2.17% | 25.12 | 27.80 | 695995 | 185972.06 | 16.04% |
| 2025-02-24 | 26.86 | 26.31 | -0.48 | -1.79% | 25.95 | 26.89 | 497516 | 130883.61 | 11.46% |
| 2025-02-21 | 26.00 | 26.79 | 1.70 | 6.78% | 25.19 | 27.12 | 743345 | 194255.44 | 17.13% |
上证大盘股票行情在线 K线走势图
