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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.84 7.94 7.82 7.88 1.4M
2022-12-29 7.77 7.89 7.77 7.84 1.4M
2022-12-28 7.85 7.89 7.80 7.82 1.4M
2022-12-27 7.91 7.99 7.86 7.91 1.8M
2022-12-26 8.08 8.09 7.86 7.92 4.4M
2022-12-23 7.78 8.44 7.73 8.08 5.4M
2022-12-22 8.01 8.02 7.76 7.80 2.3M
2022-12-21 8.17 8.17 7.92 7.96 1.7M
2022-12-20 8.08 8.19 8.06 8.13 1.1M
2022-12-19 8.35 8.37 8.12 8.14 2.2M
2022-12-16 8.47 8.48 8.32 8.35 2.1M
2022-12-15 8.42 8.58 8.31 8.52 2.9M
2022-12-14 8.39 8.45 8.35 8.42 1.7M
2022-12-13 8.62 8.62 8.35 8.36 2.7M
2022-12-12 8.45 8.59 8.39 8.53 2.3M
2022-12-09 8.49 8.53 8.36 8.42 3.7M
2022-12-08 8.56 8.62 8.46 8.48 1.8M
2022-12-07 8.67 8.68 8.50 8.56 2.6M
2022-12-06 8.69 8.78 8.64 8.67 2.5M
2022-12-05 8.58 8.76 8.58 8.75 3.6M
2022-12-02 8.59 8.66 8.55 8.61 3.2M
2022-12-01 8.39 8.79 8.39 8.62 6.5M
2022-11-30 8.42 8.45 8.26 8.36 2.8M
2022-11-29 8.16 8.35 8.15 8.34 3.6M
2022-11-28 8.23 8.35 8.11 8.15 4.9M
2022-11-25 8.52 8.59 8.35 8.35 3.8M
2022-11-24 8.45 8.60 8.34 8.47 5.1M
2022-11-23 8.73 8.74 8.41 8.45 7.7M
2022-11-22 8.43 8.91 8.43 8.82 10.0M
2022-11-21 8.55 8.58 8.39 8.45 2.4M
2022-11-18 8.73 8.78 8.54 8.54 3.8M
2022-11-17 8.58 8.73 8.53 8.70 3.9M
2022-11-16 8.51 8.61 8.51 8.58 3.2M
2022-11-15 8.32 8.52 8.32 8.50 3.5M
2022-11-14 8.39 8.45 8.29 8.38 2.4M
2022-11-11 8.45 8.48 8.32 8.35 3.2M
2022-11-10 8.31 8.39 8.27 8.30 2.5M
2022-11-09 8.41 8.46 8.33 8.36 1.9M
2022-11-08 8.39 8.52 8.33 8.44 2.7M
2022-11-07 8.45 8.59 8.32 8.46 4.2M
2022-11-04 8.52 8.52 8.39 8.43 4.6M
2022-11-03 8.28 8.62 8.23 8.52 7.8M
2022-11-02 8.19 8.57 8.16 8.35 5.8M
2022-11-01 8.10 8.18 8.02 8.18 1.9M
2022-10-31 7.75 8.15 7.75 8.06 2.1M
2022-10-28 8.16 8.24 7.84 7.87 2.3M
2022-10-27 8.29 8.29 8.13 8.16 1.2M
2022-10-26 7.96 8.20 7.92 8.17 2.7M
2022-10-25 8.05 8.06 7.77 7.92 2.8M
2022-10-24 8.20 8.30 7.99 8.05 2.1M
2022-10-21 8.22 8.28 8.15 8.20 1.2M
2022-10-20 8.20 8.30 8.11 8.22 1.7M
2022-10-19 8.26 8.27 8.12 8.24 1.9M
2022-10-18 8.32 8.32 8.15 8.23 2.0M
2022-10-17 8.04 8.24 7.98 8.23 2.2M
2022-10-14 8.06 8.11 8.01 8.05 2.9M
2022-10-13 7.83 8.12 7.77 8.05 3.5M
2022-10-12 7.57 7.92 7.54 7.88 3.4M
2022-10-11 7.46 7.59 7.37 7.58 1.8M
2022-10-10 7.65 7.74 7.38 7.42 1.5M
2022-09-30 7.75 8.00 7.62 7.65 3.0M
2022-09-29 7.85 7.92 7.70 7.75 1.9M
2022-09-28 7.95 8.04 7.78 7.83 2.4M
2022-09-27 7.81 7.98 7.77 7.96 2.0M
2022-09-26 7.95 8.04 7.69 7.77 2.4M
2022-09-23 8.23 8.35 7.94 8.04 3.4M
2022-09-22 8.26 8.44 8.22 8.32 2.4M
2022-09-21 8.25 8.34 8.01 8.33 3.1M
2022-09-20 8.38 8.52 8.24 8.29 3.3M
2022-09-19 8.75 8.75 8.36 8.38 5.4M
2022-09-16 8.93 8.95 8.71 8.75 3.7M
2022-09-15 9.10 9.11 8.77 8.93 4.9M
2022-09-14 9.05 9.10 8.95 9.10 2.5M
2022-09-13 9.20 9.29 9.08 9.12 2.9M
2022-09-09 9.30 9.30 9.09 9.15 2.3M
2022-09-08 9.35 9.42 9.21 9.22 2.4M
2022-09-07 9.37 9.44 9.27 9.37 3.2M
2022-09-06 9.37 9.42 9.28 9.36 3.3M
2022-09-05 9.39 9.76 9.27 9.36 4.9M
2022-09-02 9.09 9.45 9.06 9.41 6.3M
2022-09-01 9.02 9.22 9.02 9.04 3.4M
2022-08-31 9.15 9.26 9.02 9.05 4.1M
2022-08-30 9.13 9.22 9.04 9.16 2.9M
2022-08-29 8.97 9.08 8.85 9.08 1.8M
2022-08-26 9.16 9.24 9.00 9.05 2.2M
2022-08-25 9.18 9.23 8.97 9.08 3.0M
2022-08-24 9.46 9.52 9.12 9.16 5.5M
2022-08-23 9.50 9.59 9.42 9.46 3.3M
2022-08-22 9.46 9.58 9.35 9.45 3.0M
2022-08-19 9.76 9.78 9.47 9.47 4.7M
2022-08-18 9.53 9.63 9.38 9.61 3.6M
2022-08-17 9.39 9.65 9.36 9.58 5.2M
2022-08-16 9.46 9.48 9.33 9.38 2.1M
2022-08-15 9.50 9.50 9.33 9.37 2.9M
2022-08-12 9.57 9.64 9.45 9.46 3.4M
2022-08-11 9.63 9.65 9.49 9.61 3.5M
2022-08-10 9.44 9.65 9.40 9.54 4.2M
2022-08-09 9.48 9.53 9.40 9.49 3.3M
2022-08-08 9.39 9.49 9.31 9.47 3.9M
2022-08-05 9.17 9.39 9.09 9.38 4.4M
2022-08-04 8.93 9.15 8.93 9.15 2.9M
2022-08-03 8.86 9.20 8.85 8.91 4.2M
2022-08-02 9.32 9.32 8.68 8.87 7.9M
2022-08-01 9.23 9.39 9.18 9.32 2.8M
2022-07-29 9.44 9.44 9.23 9.24 3.1M
2022-07-28 9.39 9.46 9.35 9.39 4.8M
2022-07-27 9.30 9.39 9.25 9.34 3.5M
2022-07-26 9.05 9.29 9.02 9.29 4.8M
2022-07-25 9.23 9.28 9.05 9.12 3.6M
2022-07-22 9.15 9.29 9.12 9.21 3.2M
2022-07-21 9.32 9.35 9.19 9.20 3.0M
2022-07-20 9.33 9.39 9.20 9.30 3.4M
2022-07-19 9.25 9.49 9.19 9.45 5.9M
2022-07-18 9.11 9.25 9.10 9.25 2.7M
2022-07-15 9.15 9.20 8.99 9.11 3.1M
2022-07-14 9.23 9.30 9.16 9.18 2.5M
2022-07-13 9.12 9.26 9.11 9.24 2.4M
2022-07-12 9.22 9.25 9.10 9.13 2.2M
2022-07-11 9.38 9.38 9.15 9.22 2.7M
2022-07-08 9.28 9.45 9.24 9.38 2.6M
2022-07-07 9.15 9.30 9.15 9.25 2.3M
2022-07-06 9.29 9.35 9.09 9.15 3.8M
2022-07-05 9.55 9.55 9.16 9.35 7.3M
2022-07-04 9.54 9.55 9.39 9.55 2.5M
2022-07-01 9.61 9.72 9.49 9.52 3.0M
2022-06-30 9.71 9.83 9.59 9.64 3.7M
2022-06-29 9.80 9.85 9.58 9.61 5.2M
2022-06-28 9.50 9.94 9.45 9.80 7.0M
2022-06-27 12.15 12.41 12.15 12.34 4.1M
2022-06-24 11.99 12.21 11.87 12.09 3.4M
2022-06-23 11.68 11.88 11.62 11.87 2.9M
2022-06-22 11.95 11.97 11.67 11.68 2.9M
2022-06-21 12.06 12.10 11.82 11.92 4.2M
2022-06-20 12.08 12.14 11.97 12.06 2.2M
2022-06-17 11.94 12.13 11.83 12.02 2.8M
2022-06-16 11.90 12.05 11.84 11.97 2.6M
2022-06-15 11.94 12.09 11.83 11.83 4.0M
2022-06-14 11.98 12.03 11.65 11.97 3.1M
2022-06-13 11.96 12.14 11.90 12.09 2.5M
2022-06-10 11.82 12.03 11.80 12.03 1.7M
2022-06-09 12.13 12.14 11.78 11.87 3.4M
2022-06-08 12.22 12.27 11.93 12.12 2.5M
2022-06-07 12.34 12.42 12.19 12.25 2.2M
2022-06-06 12.35 12.54 12.12 12.36 4.5M
2022-06-02 12.04 12.31 11.90 12.23 2.8M
2022-06-01 11.86 12.27 11.85 12.02 3.1M
2022-05-31 11.71 12.00 11.56 11.95 3.3M
2022-05-30 11.58 11.77 11.50 11.71 2.5M
2022-05-27 12.06 12.06 11.72 11.79 2.4M
2022-05-26 11.75 12.07 11.56 11.95 4.4M
2022-05-25 11.45 11.80 11.45 11.69 2.1M
2022-05-24 12.05 12.05 11.43 11.43 4.1M
2022-05-23 12.00 12.14 11.88 12.08 3.8M
2022-05-20 11.80 12.03 11.71 11.86 3.0M
2022-05-19 11.49 11.74 11.46 11.73 3.0M
2022-05-18 11.69 11.91 11.63 11.74 3.6M
2022-05-17 11.59 11.82 11.54 11.63 2.6M
2022-05-16 11.79 11.79 11.57 11.68 3.1M
2022-05-13 11.62 11.93 11.39 11.76 4.2M
2022-05-12 11.34 11.56 11.24 11.55 3.1M
2022-05-11 11.54 11.81 11.42 11.42 3.6M
2022-05-10 11.42 11.56 11.22 11.55 2.9M
2022-05-09 11.40 11.66 11.25 11.42 2.5M
2022-05-06 11.29 11.60 11.10 11.37 3.5M
2022-05-05 11.84 11.84 11.38 11.51 4.7M
2022-04-29 11.72 12.06 11.59 11.93 3.4M
2022-04-28 11.78 11.82 11.45 11.55 2.8M
2022-04-27 11.60 11.82 11.21 11.78 4.1M
2022-04-26 12.10 12.18 11.55 11.56 4.3M
2022-04-25 12.16 12.56 11.82 12.11 6.1M
2022-04-22 12.25 12.70 11.84 12.40 5.4M
2022-04-21 12.86 12.86 12.13 12.18 4.1M
2022-04-20 13.06 13.20 12.72 12.78 3.1M
2022-04-19 12.84 13.18 12.60 12.93 6.2M
2022-04-18 12.55 12.74 12.30 12.55 5.1M
2022-04-15 12.81 13.01 12.64 12.79 4.6M
2022-04-14 13.16 13.30 12.73 12.83 3.8M
2022-04-13 13.30 13.31 13.04 13.05 2.8M
2022-04-12 13.35 13.48 12.97 13.40 3.8M
2022-04-11 13.70 13.79 13.15 13.35 5.4M
2022-04-08 13.83 14.00 13.57 13.85 3.2M
2022-04-07 14.34 14.34 13.82 13.83 3.8M
2022-04-06 14.10 14.24 13.86 14.20 3.9M
2022-04-01 13.84 14.09 13.80 14.04 3.1M
2022-03-31 13.71 14.00 13.62 13.93 4.7M
2022-03-30 13.71 13.85 13.55 13.71 3.8M
2022-03-29 14.17 14.35 13.56 13.62 6.4M
2022-03-28 14.04 14.26 13.50 14.24 7.2M
2022-03-25 14.14 14.36 13.98 14.26 4.7M
2022-03-24 14.80 14.80 14.26 14.26 6.6M
2022-03-23 14.19 15.15 14.18 14.73 8.9M
2022-03-22 14.38 14.58 14.17 14.20 4.8M
2022-03-21 14.59 14.81 14.33 14.50 4.7M
2022-03-18 14.45 14.70 14.30 14.50 3.6M
2022-03-17 14.74 14.79 14.38 14.42 5.0M
2022-03-16 14.33 14.54 13.70 14.43 5.6M
2022-03-15 14.82 14.90 14.00 14.17 4.7M
2022-03-14 15.08 15.20 14.70 14.70 3.8M
2022-03-11 14.80 15.10 14.57 15.06 4.5M
2022-03-10 15.10 15.50 15.01 15.04 5.9M
2022-03-09 15.50 15.50 14.19 14.78 9.3M
2022-03-08 15.74 15.99 15.26 15.31 5.7M
2022-03-07 16.40 16.41 15.68 15.76 6.1M
2022-03-04 16.72 16.78 16.31 16.41 6.5M
2022-03-03 16.92 17.50 16.74 16.89 10.1M
2022-03-02 16.73 16.84 16.46 16.80 5.3M
2022-03-01 16.78 16.98 16.60 16.86 5.5M
2022-02-28 16.73 16.85 16.30 16.69 6.4M
2022-02-25 16.82 17.16 16.67 16.79 8.4M
2022-02-24 16.87 17.28 16.30 16.70 12.8M
2022-02-23 16.67 17.14 16.67 16.96 9.2M
2022-02-22 16.70 16.98 16.61 16.70 9.1M
2022-02-21 16.34 17.04 16.28 16.82 11.5M
2022-02-18 16.14 16.35 16.04 16.34 5.4M
2022-02-17 16.60 16.60 15.92 16.14 9.2M
2022-02-16 16.00 16.79 15.90 16.63 12.9M
2022-02-15 15.70 15.80 15.48 15.67 3.6M
2022-02-14 15.86 16.14 15.50 15.71 6.7M
2022-02-11 16.28 16.49 16.00 16.05 7.1M
2022-02-10 16.28 16.68 16.23 16.40 9.2M
2022-02-09 15.50 16.56 15.47 16.25 11.4M
2022-02-08 15.50 15.59 15.17 15.55 4.6M
2022-02-07 15.28 15.98 15.28 15.49 6.8M
2022-01-28 15.95 15.95 14.96 15.28 8.7M
2022-01-27 16.00 16.05 15.00 15.58 6.8M
2022-01-26 16.25 16.38 15.69 16.04 5.5M
2022-01-25 16.87 16.91 16.27 16.30 7.7M
2022-01-24 16.66 16.90 16.36 16.83 8.7M
2022-01-21 16.54 16.73 16.35 16.66 7.0M
2022-01-20 16.59 16.80 16.31 16.54 8.4M
2022-01-19 16.47 16.76 16.35 16.58 5.0M
2022-01-18 16.68 16.78 16.39 16.50 7.7M
2022-01-17 15.98 16.80 15.90 16.64 12.7M
2022-01-14 15.86 16.06 15.68 15.94 5.4M
2022-01-13 15.85 16.44 15.81 15.95 9.9M
2022-01-12 15.75 15.85 15.58 15.75 3.9M
2022-01-11 15.80 15.85 15.59 15.72 3.3M
2022-01-10 15.70 15.85 15.35 15.73 3.5M
2022-01-07 15.92 15.98 15.54 15.70 3.9M
2022-01-06 15.51 15.98 15.50 15.89 5.0M
2022-01-05 15.79 15.98 15.38 15.66 5.6M
2022-01-04 16.20 16.23 15.64 15.88 4.6M