中贝通信 (603220) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	18.48	17.89	-0.32	-1.76%	17.75	18.52	218915	39340	4.08%
2026-08-19	19.42	18.21	-1.82	-9.09%	18.08	19.53	335894	63054	6.26%
2026-08-18	20.45	20.03	-0.61	-2.96%	19.80	20.48	327821	65682	6.11%
2026-08-17	20.34	20.64	0.30	1.47%	20.14	21.00	477918	98186	8.91%
2026-08-14	19.99	20.34	0.55	2.78%	19.47	20.60	490695	98899	9.15%
2026-08-13	20.25	19.79	0.13	0.66%	19.71	20.77	510122	103265	9.51%
2026-08-12	19.35	19.66	0.61	3.20%	19.07	20.41	458931	90585	8.56%
2026-08-11	19.59	19.05	-0.18	-0.94%	18.71	19.63	221853	42375	4.14%
2026-08-10	19.60	19.23	-0.49	-2.48%	18.97	19.67	279467	53585	5.21%
2026-08-07	20.13	19.72	-0.57	-2.81%	19.31	20.20	406857	80021	7.59%
2026-08-06	19.30	20.29	0.71	3.63%	19.28	20.98	542115	109309	10.11%
2026-08-05	18.73	19.58	0.55	2.89%	18.63	19.86	396460	77329	7.39%
2026-08-04	18.81	19.03	0.15	0.79%	17.50	19.18	488526	89909	9.11%
2026-08-03	18.25	18.88	0.66	3.62%	18.25	19.08	170692	32057	3.93%
2026-07-31	17.83	18.22	0.91	5.26%	17.82	18.60	210514	38458	4.85%
2026-07-30	17.98	17.31	-0.88	-4.84%	17.30	18.19	134435	23737	3.10%
2026-07-29	18.30	18.19	-0.12	-0.66%	17.54	18.32	149257	26813	3.44%
2026-07-28	18.16	18.31	-0.19	-1.03%	18.00	18.58	104878	19211	2.42%
2026-07-27	18.00	18.50	0.34	1.87%	17.80	18.50	116296	21200	2.68%
2026-07-24	18.51	18.16	-0.81	-4.27%	18.08	18.84	139143	25646	3.20%
2026-07-23	18.48	18.97	0.48	2.60%	18.31	19.29	240814	45497	5.55%
2026-07-22	18.05	18.49	0.36	1.99%	17.94	19.03	239541	44618	5.52%
2026-07-21	17.57	18.13	0.55	3.13%	16.40	18.13	255312	44508	5.88%
2026-07-20	17.69	17.58	0.47	2.75%	17.03	18.51	248804	44428	5.73%
2026-07-17	18.31	17.18	-1.22	-6.63%	16.88	18.31	192260	33823	4.43%
2026-07-16	17.88	18.40	0.24	1.32%	17.77	19.08	188219	34839	4.33%
2026-07-15	18.70	18.16	-1.02	-5.32%	18.00	19.23	206463	38314	4.75%
2026-07-14	19.37	19.18	-0.35	-1.79%	18.56	19.75	165579	31516	3.81%
2026-07-13	20.47	19.53	-1.08	-5.24%	19.44	21.60	207489	41969	4.78%
2026-07-10	19.59	20.61	0.86	4.35%	19.50	21.39	293957	61018	6.77%
2026-07-09	19.41	19.75	0.41	2.12%	18.68	19.77	199484	38440	4.59%
2026-07-08	19.05	19.34	0.34	1.79%	18.80	19.87	185006	35829	4.26%
2026-07-07	20.05	19.00	-0.92	-4.62%	18.88	20.05	161311	31057	3.71%
2026-07-06	21.10	19.92	-0.96	-4.60%	19.80	21.10	185766	37561	4.28%
2026-07-03	20.55	20.88	0.09	0.43%	20.55	21.15	136984	28585	3.15%
2026-07-02	21.14	20.79	-0.72	-3.35%	20.70	21.64	177312	37409	4.08%
2026-07-01	21.57	21.51	0.14	0.66%	20.92	22.21	218215	46913	5.02%
2026-06-30	20.86	21.37	0.76	3.69%	20.50	21.80	187960	39848	4.33%
2026-06-29	21.50	20.61	-1.04	-4.80%	20.52	21.77	215095	45103	4.95%
2026-06-26	23.00	21.65	-1.63	-7.00%	21.63	23.00	246081	54259	5.67%
2026-06-25	23.96	23.28	-0.91	-3.76%	23.11	24.13	236217	55459	5.44%
2026-06-24	24.06	24.19	0.13	0.54%	23.23	24.43	221404	52808	5.10%
2026-06-23	25.45	24.06	-1.47	-5.76%	23.91	25.45	305073	74226	7.03%
2026-06-22	24.83	25.53	0.31	1.23%	24.80	25.90	349461	88821	8.05%
2026-06-18	24.31	25.22	0.95	3.91%	24.31	25.50	368382	92417	8.48%
2026-06-17	24.10	24.27	-0.10	-0.41%	23.90	25.05	325904	79831	7.50%
2026-06-16	23.65	24.37	0.49	2.05%	23.64	24.52	316763	76861	7.29%
2026-06-15	22.63	23.88	1.46	6.51%	22.60	23.95	368599	86300	8.49%
2026-06-12	23.31	22.42	-0.45	-1.97%	22.38	23.39	342441	77680	7.89%
2026-06-11	24.50	22.87	-1.66	-6.77%	22.64	24.50	546134	126676	12.58%
2026-06-10	24.00	24.53	2.23	10.00%	23.60	24.53	239624	58182	5.52%
2026-06-09	22.25	22.30	0.30	1.36%	21.80	22.38	203014	44947	4.67%
2026-06-08	21.75	22.00	-0.77	-3.38%	21.51	22.57	263658	58098	6.07%
2026-06-05	22.90	22.77	-0.10	-0.44%	22.08	23.44	280846	64070	6.47%
2026-06-04	22.60	22.87	-0.11	-0.48%	22.41	23.03	209157	47609	4.82%
2026-06-03	22.55	22.98	0.30	1.32%	22.45	23.55	296904	68717	6.84%
2026-06-02	23.18	22.68	-0.33	-1.43%	22.21	23.30	202655	45913	4.67%
2026-06-01	23.03	23.01	-0.33	-1.41%	22.89	23.62	211731	49191	4.88%
2026-05-29	24.80	23.34	-1.41	-5.70%	23.02	24.80	327829	77673	7.55%
2026-05-28	24.70	24.75	0.08	0.32%	23.79	25.27	336730	82454	7.75%
2026-05-27	25.98	24.67	-1.57	-5.98%	24.25	26.18	429784	107576	9.90%
2026-05-26	26.36	26.24	-1.32	-4.79%	25.23	27.35	642928	168041	14.81%
2026-05-25	30.92	27.56	-3.06	-9.99%	27.56	31.20	397558	114032	9.15%
2026-05-22	30.26	30.62	0.70	2.34%	29.61	30.92	358124	108632	8.25%
2026-05-21	32.37	29.92	-2.35	-7.28%	29.85	32.77	517206	160854	11.91%
2026-05-20	33.01	32.27	-1.08	-3.24%	32.10	34.50	581029	191562	13.38%
2026-05-19	31.80	33.35	1.32	4.12%	31.51	34.59	753884	251694	17.36%
2026-05-18	31.50	32.03	0.88	2.83%	31.15	32.30	638084	203347	14.69%
2026-05-15	30.48	31.15	0.65	2.13%	30.40	32.50	669286	210454	15.41%
2026-05-14	31.59	30.50	-0.85	-2.71%	29.90	31.63	466217	142867	10.74%
2026-05-13	29.75	31.35	1.42	4.74%	29.47	31.96	514958	159994	11.86%