中贝通信

603220
🏛️ 中国 →
24.81
最后更新: 2025-09-30
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 20.28 20.28 20.07 20.12 756.7K
09:35 20.11 20.14 19.98 20.00 828.9K
09:40 20.00 20.06 19.99 20.02 420.7K
09:45 20.02 20.03 19.98 20.01 443.0K
09:50 20.01 20.01 19.87 19.91 739.0K
09:55 19.91 19.91 19.75 19.76 781.5K
10:00 19.77 19.80 19.76 19.79 453.8K
10:05 19.80 19.80 19.74 19.74 372.0K
10:10 19.74 19.74 19.69 19.73 397.4K
10:15 19.72 19.73 19.66 19.67 403.3K
10:20 19.66 19.70 19.63 19.63 348.1K
10:25 19.63 19.63 19.51 19.61 597.7K
10:30 19.60 19.60 19.50 19.50 323.9K
10:35 19.50 19.53 19.45 19.47 498.7K
10:40 19.46 19.57 19.46 19.51 375.2K
10:45 19.54 19.54 19.49 19.53 148.5K
10:50 19.53 19.54 19.49 19.54 153.0K
10:55 19.51 19.60 19.50 19.53 88.8K
11:00 19.55 19.55 19.47 19.49 176.7K
11:05 19.49 19.50 19.47 19.50 145.6K
11:10 19.50 19.54 19.49 19.54 80.4K
11:15 19.55 19.58 19.54 19.55 163.5K
11:20 19.55 19.55 19.47 19.49 141.0K
11:25 19.48 19.48 19.40 19.40 274.5K
13:00 19.41 19.41 19.30 19.36 301.6K
13:05 19.36 19.36 19.21 19.21 496.4K
13:10 19.22 19.36 19.21 19.22 231.9K
13:15 19.23 19.30 19.21 19.22 234.8K
13:20 19.22 19.36 19.21 19.31 476.5K
13:25 19.32 19.39 19.26 19.26 250.5K
13:30 19.26 19.40 19.25 19.35 276.1K
13:35 19.35 19.46 19.34 19.46 200.5K
13:40 19.46 19.57 19.44 19.55 229.5K
13:45 19.55 19.72 19.46 19.71 387.9K
13:50 19.71 19.88 19.71 19.88 396.0K
13:55 19.86 19.99 19.76 19.77 453.2K
14:00 19.76 20.01 19.76 20.00 419.5K
14:05 20.00 20.04 19.85 19.90 312.1K
14:10 19.91 20.09 19.91 20.04 344.3K
14:15 20.04 20.05 19.98 20.03 425.4K
14:20 20.03 20.04 19.93 19.93 162.2K
14:25 19.92 19.92 19.82 19.88 177.0K
14:30 19.88 19.89 19.84 19.89 154.8K
14:35 19.89 19.90 19.81 19.90 157.5K
14:40 19.89 19.94 19.89 19.91 172.6K
14:45 19.91 19.93 19.90 19.92 289.3K
14:50 19.92 19.93 19.90 19.92 348.7K
14:55 19.92 19.92 19.91 19.92 107.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据