中贝通信

603220
🏛️ 中国 →
25.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.72 24.78 24.31 24.39 1,786.4K
09:35 24.36 24.85 24.36 24.84 1,009.5K
09:40 24.85 24.85 24.61 24.76 996.1K
09:45 24.74 24.82 24.65 24.70 972.4K
09:50 24.71 25.05 24.71 24.98 2,000.1K
09:55 24.98 25.27 24.98 25.15 3,023.6K
10:00 25.12 25.12 24.92 25.02 1,245.1K
10:05 25.01 25.16 25.01 25.09 847.1K
10:10 25.08 25.09 24.99 25.00 393.9K
10:15 24.99 25.04 24.91 24.91 680.1K
10:20 24.92 24.97 24.91 24.95 355.1K
10:25 24.95 25.03 24.93 24.93 477.0K
10:30 24.94 25.11 24.93 25.03 544.7K
10:35 25.03 25.19 25.03 25.16 881.3K
10:40 25.13 25.15 25.04 25.08 532.5K
10:45 25.08 25.10 25.03 25.07 288.0K
10:50 25.07 25.08 25.00 25.04 354.5K
10:55 25.05 25.16 25.00 25.10 458.3K
11:00 25.12 25.15 25.07 25.11 437.0K
11:05 25.13 25.13 25.02 25.03 353.7K
11:10 25.03 25.06 24.96 24.97 505.8K
11:15 24.96 25.02 24.95 24.95 309.4K
11:20 24.95 25.09 24.95 25.06 230.6K
11:25 25.06 25.13 25.02 25.13 298.1K
13:00 25.13 25.14 25.04 25.08 462.3K
13:05 25.08 25.14 24.97 25.09 381.4K
13:10 25.09 25.09 25.01 25.08 331.3K
13:15 25.08 25.13 25.04 25.07 335.6K
13:20 25.07 25.09 25.03 25.08 413.1K
13:25 25.08 25.08 25.00 25.01 362.4K
13:30 25.00 25.06 24.98 25.00 426.1K
13:35 25.00 25.05 24.97 25.01 321.6K
13:40 25.01 25.02 24.92 24.92 393.1K
13:45 24.92 25.01 24.91 24.99 322.9K
13:50 24.99 25.01 24.93 24.94 313.6K
13:55 24.94 24.95 24.88 24.90 543.5K
14:00 24.90 24.91 24.85 24.87 416.3K
14:05 24.86 24.91 24.82 24.91 687.3K
14:10 24.91 24.94 24.86 24.89 257.2K
14:15 24.89 24.89 24.81 24.86 403.2K
14:20 24.85 24.92 24.85 24.89 311.6K
14:25 24.88 24.92 24.87 24.92 403.6K
14:30 24.92 25.05 24.92 25.00 640.6K
14:35 24.97 25.00 24.92 24.93 414.4K
14:40 24.94 24.98 24.93 24.97 303.7K
14:45 24.95 24.99 24.95 24.98 649.9K
14:50 24.97 25.06 24.96 25.06 1,183.9K
14:55 25.02 25.09 25.02 25.09 559.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.31 25.58 24.99 25.21 18.5M
2025-09-26 26.13 26.13 25.29 25.29 20.0M
2025-09-25 26.30 26.79 26.04 26.17 28.9M
2025-09-24 24.60 26.94 24.32 26.51 58.7M
2025-09-23 25.00 25.25 23.95 24.94 31.1M
2025-09-22 24.69 25.28 24.31 25.10 30.4M
2025-09-19 24.80 25.17 24.55 24.65 32.0M
2025-09-18 23.43 25.77 23.32 24.79 66.3M
2025-09-17 23.55 23.76 23.25 23.43 12.4M
2025-09-16 23.25 23.72 23.16 23.51 14.2M
2025-09-15 23.64 23.69 23.21 23.33 15.2M
2025-09-12 23.56 23.96 23.43 23.71 22.8M
2025-09-11 22.70 23.77 22.51 23.73 29.5M
2025-09-10 21.98 23.49 21.92 22.94 27.5M
2025-09-09 22.39 22.39 21.85 21.87 11.2M
2025-09-08 22.53 22.54 22.12 22.38 11.5M
2025-09-05 22.10 22.58 21.76 22.53 12.0M
2025-09-04 22.42 22.87 21.70 22.06 15.4M
2025-09-03 23.01 23.23 22.18 22.27 13.4M
2025-09-02 23.98 23.99 22.90 23.01 22.0M
2025-09-01 23.90 24.45 23.90 23.94 22.1M
2025-08-29 24.33 24.50 23.63 23.84 22.8M
2025-08-28 23.85 24.33 23.32 24.21 33.6M
2025-08-27 23.55 24.54 23.54 23.71 43.4M
2025-08-26 23.21 23.87 23.18 23.55 20.9M
2025-08-25 23.81 23.94 23.21 23.42 27.0M
2025-08-22 22.95 23.47 22.81 23.30 21.6M
2025-08-21 23.11 23.32 22.79 22.95 18.7M
2025-08-20 22.51 23.05 22.51 23.05 20.4M
2025-08-19 22.87 22.98 22.44 22.73 18.7M
2025-08-18 22.05 22.80 22.05 22.76 26.6M
2025-08-15 21.63 22.07 21.60 22.03 10.5M
2025-08-14 22.15 22.27 21.75 21.77 12.0M
2025-08-13 21.94 22.22 21.84 22.10 11.9M
2025-08-12 22.04 22.09 21.81 21.93 8.1M
2025-08-11 21.47 22.10 21.47 22.04 11.0M
2025-08-08 21.85 21.92 21.50 21.52 10.0M
2025-08-07 22.06 22.24 21.92 21.93 8.4M
2025-08-06 21.85 22.19 21.70 22.15 10.1M
2025-08-05 22.02 22.02 21.75 21.86 7.4M
2025-08-04 21.70 21.90 21.61 21.90 5.1M
2025-08-01 22.06 22.06 21.58 21.87 8.8M
2025-07-31 21.90 22.24 21.70 21.78 9.2M
2025-07-30 22.40 22.40 21.89 22.00 12.7M
2025-07-29 22.47 22.66 22.18 22.66 11.6M
2025-07-28 22.88 22.90 22.45 22.57 12.6M
2025-07-25 22.43 22.95 22.40 22.75 15.8M
2025-07-24 22.23 22.38 22.15 22.35 9.0M
2025-07-23 22.34 22.40 22.05 22.12 10.4M
2025-07-22 22.50 22.57 22.16 22.27 13.9M
2025-07-21 22.65 22.86 22.52 22.57 15.1M
2025-07-18 23.26 23.44 22.85 22.86 24.8M
2025-07-17 22.56 22.91 22.51 22.81 14.9M
2025-07-16 22.83 23.28 22.37 22.79 19.8M
2025-07-15 22.24 23.10 21.89 22.83 27.1M
2025-07-14 22.61 22.70 22.41 22.47 11.6M
2025-07-11 22.27 22.88 21.93 22.70 21.0M
2025-07-10 22.20 22.49 22.07 22.31 17.4M
2025-07-09 21.45 23.00 21.45 22.48 38.7M
2025-07-08 20.83 21.45 20.76 21.43 10.8M
2025-07-07 21.00 21.04 20.81 20.83 6.0M
2025-07-04 21.20 21.46 21.03 21.07 8.9M
2025-07-03 20.88 21.27 20.88 21.20 7.3M
2025-07-02 21.39 21.39 20.88 20.98 8.3M
2025-07-01 21.40 21.46 21.12 21.41 8.6M
2025-06-30 21.30 21.55 21.24 21.47 9.0M
2025-06-27 21.19 21.49 21.03 21.32 10.7M
2025-06-26 21.33 21.53 21.11 21.19 11.6M
2025-06-25 20.84 21.25 20.80 21.20 11.9M
2025-06-24 20.38 21.20 20.37 20.88 10.4M
2025-06-23 20.02 20.42 20.00 20.39 5.9M
2025-06-20 20.51 20.72 20.17 20.23 7.8M
2025-06-19 21.01 21.16 20.50 20.54 8.6M
2025-06-18 21.00 21.07 20.75 20.97 6.6M
2025-06-17 21.29 21.29 20.93 21.06 6.5M
2025-06-16 20.87 21.37 20.82 21.25 6.5M
2025-06-13 21.53 21.64 21.00 21.03 12.1M
2025-06-12 21.70 22.04 21.51 21.67 7.7M
2025-06-11 21.75 22.05 21.75 21.82 8.6M
2025-06-10 22.46 22.46 21.61 21.93 11.3M
2025-06-09 22.44 22.56 22.19 22.32 10.1M
2025-06-06 22.25 22.47 22.10 22.29 10.1M
2025-06-05 21.95 22.38 21.66 22.28 13.3M
2025-06-04 21.83 22.05 21.70 21.88 9.2M
2025-06-03 21.42 22.15 21.41 21.66 8.7M
2025-05-30 21.70 21.70 21.32 21.39 7.5M
2025-05-29 21.25 22.00 21.25 21.83 10.7M
2025-05-28 21.64 21.69 21.24 21.30 7.8M
2025-05-27 22.30 22.30 21.41 21.53 14.1M
2025-05-26 21.89 22.33 21.89 22.26 7.6M
2025-05-23 22.41 22.54 21.88 21.89 9.9M
2025-05-22 22.61 22.79 22.36 22.40 8.2M
2025-05-21 23.19 23.21 22.68 22.70 12.6M
2025-05-20 23.10 23.56 22.97 23.26 8.9M
2025-05-19 23.20 23.32 22.71 23.25 9.0M
2025-05-16 23.16 23.48 23.00 23.20 9.6M
2025-05-15 24.20 24.26 23.30 23.36 18.4M
2025-05-14 24.50 24.52 24.07 24.29 23.2M
2025-05-13 23.84 24.68 23.65 24.51 37.5M
2025-05-12 23.55 23.68 23.33 23.66 14.0M
2025-05-09 24.00 24.00 23.15 23.26 19.7M
2025-05-08 23.49 24.18 23.41 24.14 20.3M
2025-05-07 24.24 24.38 23.38 23.66 25.5M
2025-05-06 23.53 24.07 23.36 24.07 25.4M
2025-04-30 22.37 23.80 22.10 23.10 23.1M
2025-04-29 22.30 22.92 22.08 22.36 16.1M
2025-04-28 22.78 23.20 22.63 22.63 12.3M
2025-04-25 22.60 23.13 22.60 22.83 14.8M
2025-04-24 23.71 23.71 22.78 22.95 17.2M
2025-04-23 23.42 23.97 23.36 23.82 21.0M
2025-04-22 24.00 24.33 23.38 23.41 22.2M
2025-04-21 23.51 23.72 23.13 23.52 18.2M
2025-04-18 22.50 23.45 22.26 23.10 19.6M
2025-04-17 22.59 23.10 22.41 22.42 11.8M
2025-04-16 23.12 23.20 22.35 22.65 12.5M
2025-04-15 23.75 23.94 23.02 23.27 12.9M
2025-04-14 24.00 24.68 23.61 23.66 21.2M
2025-04-11 22.59 23.99 22.47 23.50 24.4M
2025-04-10 22.90 23.50 22.78 22.80 25.7M
2025-04-09 21.08 22.77 19.85 22.33 31.1M
2025-04-08 22.95 23.90 21.40 21.92 34.0M
2025-04-07 24.80 25.30 23.78 23.78 17.7M
2025-04-03 25.53 26.45 25.32 26.42 28.2M
2025-04-02 25.00 26.23 24.93 25.91 30.5M
2025-04-01 25.51 25.55 25.11 25.22 17.8M
2025-03-31 24.62 25.68 23.96 25.50 26.1M
2025-03-28 24.79 25.36 24.79 24.85 17.3M
2025-03-27 25.03 25.23 24.66 24.90 21.4M
2025-03-26 25.19 25.56 24.80 24.94 20.2M
2025-03-25 26.17 26.25 25.07 25.16 20.3M
2025-03-24 26.90 26.98 25.50 26.17 29.7M
2025-03-21 28.20 28.20 26.91 26.91 36.6M
2025-03-20 28.45 29.69 28.12 28.48 41.7M
2025-03-19 30.00 30.30 28.90 28.91 46.0M
2025-03-18 30.90 32.80 29.50 30.20 62.9M
2025-03-17 29.00 31.98 29.00 30.92 61.6M
2025-03-14 30.08 30.65 28.38 30.19 66.9M
2025-03-13 30.00 31.51 29.38 31.51 82.1M
2025-03-12 29.43 31.73 28.60 30.13 75.1M
2025-03-11 28.00 29.20 27.88 28.90 53.7M
2025-03-10 27.80 28.35 27.29 27.69 47.2M
2025-03-07 30.30 30.30 28.25 28.68 97.1M
2025-03-06 27.00 29.26 26.80 29.26 84.4M
2025-03-05 27.30 27.60 25.79 26.60 44.4M
2025-03-04 25.50 26.54 25.48 26.29 24.4M
2025-03-03 26.00 26.54 25.43 25.98 30.8M
2025-02-28 27.25 27.25 25.25 25.29 38.7M
2025-02-27 28.31 28.37 26.49 27.34 52.4M
2025-02-26 26.88 29.00 26.50 28.27 69.9M
2025-02-25 25.61 27.80 25.12 26.88 69.6M
2025-02-24 26.86 26.89 25.95 26.31 49.8M
2025-02-21 26.00 27.12 25.19 26.79 74.3M
2025-02-20 24.84 26.38 24.81 25.09 53.0M
2025-02-19 23.54 24.51 23.53 24.31 25.3M
2025-02-18 24.11 24.50 23.46 23.54 25.6M
2025-02-17 24.98 25.28 24.11 24.36 32.3M
2025-02-14 24.24 24.35 23.60 24.06 31.7M
2025-02-13 24.75 24.86 24.02 24.32 38.1M
2025-02-12 24.00 24.80 23.98 24.42 38.1M
2025-02-11 25.32 25.32 24.03 24.17 63.1M
2025-02-10 23.50 25.08 23.40 25.08 33.4M
2025-02-07 22.45 23.33 22.20 22.80 32.4M
2025-02-06 21.48 22.17 21.30 22.14 20.4M
2025-02-05 20.95 21.49 20.77 21.24 14.4M
2025-01-27 21.45 21.51 20.52 20.54 14.2M
2025-01-24 21.60 21.65 21.24 21.64 14.4M
2025-01-23 21.12 21.78 21.05 21.23 21.0M
2025-01-22 20.50 21.34 20.44 20.91 17.7M
2025-01-21 20.80 20.80 20.33 20.60 10.4M
2025-01-20 20.35 20.85 20.26 20.59 12.5M
2025-01-17 20.18 20.45 19.97 20.22 11.3M
2025-01-16 20.05 20.39 19.87 20.28 13.0M
2025-01-15 20.19 20.38 19.90 19.93 10.4M
2025-01-14 19.24 20.18 19.08 20.17 15.7M
2025-01-13 18.94 19.27 18.61 19.12 8.6M
2025-01-10 19.90 20.38 19.33 19.33 13.5M
2025-01-09 19.70 20.25 19.62 20.02 13.0M
2025-01-08 20.34 20.34 19.21 19.92 16.4M
2025-01-07 20.00 20.40 19.91 20.39 12.4M
2025-01-06 19.87 20.24 19.51 19.86 10.6M
2025-01-03 21.50 21.71 19.84 19.89 20.2M
2025-01-02 22.46 22.62 21.23 21.47 24.0M