中贝通信(603220)股票行情 中贝通信股票行情 603220股票行情_爱股网
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 |
|---|
| 2025-10-27 | 23.42 | 23.30 | -0.12 | -0.51% | 23.27 | 23.59 | 125058 | 29250.94 | 2.88% |
| 2025-10-24 | 23.63 | 23.42 | -0.21 | -0.89% | 23.22 | 23.95 | 136441 | 32173.02 | 3.14% |
| 2025-10-23 | 23.78 | 23.63 | -0.15 | -0.63% | 23.40 | 23.78 | 74634 | 17602.02 | 1.72% |
| 2025-10-22 | 23.28 | 23.78 | 0.46 | 1.97% | 23.14 | 23.86 | 129484 | 30519.15 | 2.98% |
| 2025-10-21 | 23.03 | 23.32 | 0.27 | 1.17% | 22.98 | 23.36 | 88031 | 20455.06 | 2.03% |
| 2025-10-20 | 23.03 | 23.05 | 0.28 | 1.23% | 22.82 | 23.23 | 73455 | 16929.11 | 1.69% |
| 2025-10-17 | 23.50 | 22.77 | -0.59 | -2.53% | 22.74 | 23.52 | 106536 | 24563.16 | 2.45% |
| 2025-10-16 | 23.74 | 23.36 | -0.30 | -1.27% | 23.24 | 23.75 | 79508 | 18636.00 | 1.83% |
| 2025-10-15 | 23.47 | 23.66 | 0.33 | 1.41% | 23.34 | 23.81 | 98912 | 23341.97 | 2.28% |
| 2025-10-14 | 24.40 | 23.33 | -1.03 | -4.23% | 23.30 | 24.60 | 171797 | 40970.95 | 3.96% |
| 2025-10-13 | 24.00 | 24.36 | -0.45 | -1.81% | 23.70 | 24.45 | 172153 | 41465.34 | 3.96% |
| 2025-10-10 | 24.61 | 24.81 | 0.03 | 0.12% | 24.10 | 25.38 | 231170 | 57083.13 | 5.32% |
| 2025-10-09 | 24.82 | 24.78 | -0.03 | -0.12% | 24.34 | 25.07 | 226885 | 55955.74 | 5.22% |
| 2025-09-30 | 25.37 | 24.81 | -0.40 | -1.59% | 24.81 | 25.54 | 196808 | 49391.02 | 4.53% |
| 2025-09-29 | 25.31 | 25.21 | -0.08 | -0.32% | 24.99 | 25.58 | 185356 | 46746.24 | 4.27% |
| 2025-09-26 | 26.13 | 25.29 | -0.88 | -3.36% | 25.29 | 26.13 | 199997 | 51270.69 | 4.61% |
| 2025-09-25 | 26.30 | 26.17 | -0.34 | -1.28% | 26.04 | 26.79 | 288550 | 75938.64 | 6.64% |
| 2025-09-24 | 24.60 | 26.51 | 1.57 | 6.30% | 24.32 | 26.94 | 587108 | 152555.56 | 13.52% |
| 2025-09-23 | 25.00 | 24.94 | -0.16 | -0.64% | 23.95 | 25.25 | 310867 | 76361.79 | 7.16% |
| 2025-09-22 | 24.69 | 25.10 | 0.45 | 1.83% | 24.31 | 25.28 | 304074 | 75891.59 | 7.00% |
| 2025-09-19 | 24.80 | 24.65 | -0.14 | -0.56% | 24.55 | 25.17 | 320001 | 79423.62 | 7.37% |
| 2025-09-18 | 23.43 | 24.79 | 1.36 | 5.80% | 23.32 | 25.77 | 663312 | 165114.94 | 15.27% |
| 2025-09-17 | 23.55 | 23.43 | -0.08 | -0.34% | 23.25 | 23.76 | 123552 | 28951.33 | 2.85% |
| 2025-09-16 | 23.25 | 23.51 | 0.18 | 0.77% | 23.16 | 23.72 | 142480 | 33528.51 | 3.28% |
| 2025-09-15 | 23.64 | 23.33 | -0.38 | -1.60% | 23.21 | 23.69 | 151589 | 35446.51 | 3.49% |
| 2025-09-12 | 23.56 | 23.71 | -0.02 | -0.08% | 23.43 | 23.96 | 228498 | 54158.58 | 5.26% |
| 2025-09-11 | 22.70 | 23.73 | 0.79 | 3.44% | 22.51 | 23.77 | 295114 | 68690.86 | 6.80% |
| 2025-09-10 | 21.98 | 22.94 | 1.07 | 4.89% | 21.92 | 23.49 | 274844 | 62973.99 | 6.33% |
| 2025-09-09 | 22.39 | 21.87 | -0.51 | -2.28% | 21.85 | 22.39 | 112340 | 24760.85 | 2.59% |
| 2025-09-08 | 22.53 | 22.38 | -0.15 | -0.67% | 22.12 | 22.54 | 114947 | 25640.93 | 2.65% |
| 2025-09-05 | 22.10 | 22.53 | 0.47 | 2.13% | 21.76 | 22.58 | 119835 | 26616.57 | 2.76% |
| 2025-09-04 | 22.42 | 22.06 | -0.21 | -0.94% | 21.70 | 22.87 | 154422 | 34432.59 | 3.56% |
| 2025-09-03 | 23.01 | 22.27 | -0.74 | -3.22% | 22.18 | 23.23 | 133776 | 30340.52 | 3.08% |
| 2025-09-02 | 23.98 | 23.01 | -0.93 | -3.88% | 22.90 | 23.99 | 219790 | 51026.50 | 5.06% |
| 2025-09-01 | 23.90 | 23.94 | 0.10 | 0.42% | 23.90 | 24.45 | 220712 | 53165.16 | 5.08% |
| 2025-08-29 | 24.33 | 23.84 | -0.37 | -1.53% | 23.63 | 24.50 | 228212 | 54551.19 | 5.26% |
| 2025-08-28 | 23.85 | 24.21 | 0.50 | 2.11% | 23.32 | 24.33 | 336250 | 80468.73 | 7.74% |
| 2025-08-27 | 23.55 | 23.71 | 0.16 | 0.68% | 23.54 | 24.54 | 433796 | 104309.73 | 9.99% |
| 2025-08-26 | 23.21 | 23.55 | 0.13 | 0.56% | 23.18 | 23.87 | 209111 | 49305.80 | 4.82% |
| 2025-08-25 | 23.81 | 23.42 | 0.12 | 0.52% | 23.21 | 23.94 | 270419 | 63701.75 | 6.23% |
| 2025-08-22 | 22.95 | 23.30 | 0.35 | 1.53% | 22.81 | 23.47 | 216157 | 50279.65 | 4.98% |
| 2025-08-21 | 23.11 | 22.95 | -0.10 | -0.43% | 22.79 | 23.32 | 187470 | 43105.02 | 4.32% |
| 2025-08-20 | 22.51 | 23.05 | 0.32 | 1.41% | 22.51 | 23.05 | 203948 | 46615.19 | 4.70% |
| 2025-08-19 | 22.87 | 22.73 | -0.03 | -0.13% | 22.44 | 22.98 | 187196 | 42551.92 | 4.31% |
| 2025-08-18 | 22.05 | 22.76 | 0.73 | 3.31% | 22.05 | 22.80 | 266145 | 60108.42 | 6.13% |
| 2025-08-15 | 21.63 | 22.03 | 0.26 | 1.19% | 21.60 | 22.07 | 104648 | 22944.75 | 2.41% |
| 2025-08-14 | 22.15 | 21.77 | -0.33 | -1.49% | 21.75 | 22.27 | 119839 | 26326.01 | 2.76% |
| 2025-08-13 | 21.94 | 22.10 | 0.17 | 0.78% | 21.84 | 22.22 | 119402 | 26348.09 | 2.75% |
| 2025-08-12 | 22.04 | 21.93 | -0.11 | -0.50% | 21.81 | 22.09 | 80599 | 17669.92 | 1.86% |
| 2025-08-11 | 21.47 | 22.04 | 0.52 | 2.42% | 21.47 | 22.10 | 110101 | 24118.22 | 2.54% |
| 2025-08-08 | 21.85 | 21.52 | -0.41 | -1.87% | 21.50 | 21.92 | 100024 | 21613.79 | 2.30% |
| 2025-08-07 | 22.06 | 21.93 | -0.22 | -0.99% | 21.92 | 22.24 | 83935 | 18494.15 | 1.93% |
| 2025-08-06 | 21.85 | 22.15 | 0.29 | 1.33% | 21.70 | 22.19 | 100649 | 22187.11 | 2.32% |
| 2025-08-05 | 22.02 | 21.86 | -0.04 | -0.18% | 21.75 | 22.02 | 73845 | 16125.09 | 1.70% |
| 2025-08-04 | 21.70 | 21.90 | 0.03 | 0.14% | 21.61 | 21.90 | 50688 | 11056.03 | 1.17% |
| 2025-08-01 | 22.06 | 21.87 | 0.09 | 0.41% | 21.58 | 22.06 | 87893 | 19175.88 | 2.02% |
| 2025-07-31 | 21.90 | 21.78 | -0.22 | -1.00% | 21.70 | 22.24 | 91638 | 20188.68 | 2.11% |
| 2025-07-30 | 22.40 | 22.00 | -0.66 | -2.91% | 21.89 | 22.40 | 127269 | 28191.20 | 2.93% |
| 2025-07-29 | 22.47 | 22.66 | 0.09 | 0.40% | 22.18 | 22.66 | 115709 | 25880.31 | 2.66% |
| 2025-07-28 | 22.88 | 22.57 | -0.18 | -0.79% | 22.45 | 22.90 | 125743 | 28463.29 | 2.90% |
| 2025-07-25 | 22.43 | 22.75 | 0.40 | 1.79% | 22.40 | 22.95 | 157586 | 35687.94 | 3.63% |
| 2025-07-24 | 22.23 | 22.35 | 0.23 | 1.04% | 22.15 | 22.38 | 89728 | 20016.63 | 2.07% |
| 2025-07-23 | 22.34 | 22.12 | -0.15 | -0.67% | 22.05 | 22.40 | 103780 | 23086.62 | 2.39% |
| 2025-07-22 | 22.50 | 22.27 | -0.30 | -1.33% | 22.16 | 22.57 | 138867 | 30960.16 | 3.20% |
| 2025-07-21 | 22.65 | 22.57 | -0.29 | -1.27% | 22.52 | 22.86 | 151216 | 34190.15 | 3.48% |
| 2025-07-18 | 23.26 | 22.86 | 0.05 | 0.22% | 22.85 | 23.44 | 247851 | 57412.27 | 5.71% |
| 2025-07-17 | 22.56 | 22.81 | 0.02 | 0.09% | 22.51 | 22.91 | 149008 | 33854.41 | 3.43% |
| 2025-07-16 | 22.83 | 22.79 | -0.04 | -0.18% | 22.37 | 23.28 | 198104 | 45323.54 | 4.56% |
| 2025-07-15 | 22.24 | 22.83 | 0.36 | 1.60% | 21.89 | 23.10 | 270868 | 61032.36 | 6.24% |
| 2025-07-14 | 22.61 | 22.47 | -0.23 | -1.01% | 22.41 | 22.70 | 116356 | 26203.44 | 2.68% |
| 2025-07-11 | 22.27 | 22.70 | 0.39 | 1.75% | 21.93 | 22.88 | 210489 | 47291.58 | 4.85% |
| 2025-07-10 | 22.20 | 22.31 | -0.17 | -0.76% | 22.07 | 22.49 | 174001 | 38691.02 | 4.01% |
| 2025-07-09 | 21.45 | 22.48 | 1.05 | 4.90% | 21.45 | 23.00 | 387050 | 86305.99 | 8.91% |
| 2025-07-08 | 20.83 | 21.43 | 0.60 | 2.88% | 20.76 | 21.45 | 107992 | 22878.95 | 2.49% |
| 2025-07-07 | 21.00 | 20.83 | -0.24 | -1.14% | 20.81 | 21.04 | 60016 | 12526.51 | 1.38% |
| 2025-07-04 | 21.20 | 21.07 | -0.13 | -0.61% | 21.03 | 21.46 | 88657 | 18839.38 | 2.04% |
| 2025-07-03 | 20.88 | 21.20 | 0.22 | 1.05% | 20.88 | 21.27 | 72759 | 15368.81 | 1.68% |
| 2025-07-02 | 21.39 | 20.98 | -0.43 | -2.01% | 20.88 | 21.39 | 82545 | 17368.99 | 1.90% |
| 2025-07-01 | 21.40 | 21.41 | -0.06 | -0.28% | 21.12 | 21.46 | 85506 | 18223.77 | 1.97% |
| 2025-06-30 | 21.30 | 21.47 | 0.15 | 0.70% | 21.24 | 21.55 | 89800 | 19247.59 | 2.07% |
上证大盘股票行情在线 K线走势图
中贝通信(603220)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
