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
2023-12-29 25.91 26.27 25.46 26.12 45.4M
2023-12-28 25.39 25.96 25.07 25.44 43.8M
2023-12-27 25.91 26.05 24.37 25.42 54.3M
2023-12-26 25.15 25.29 24.62 24.69 16.6M
2023-12-25 25.42 25.60 24.62 25.13 19.4M
2023-12-22 25.39 26.15 25.18 25.49 27.1M
2023-12-21 24.88 25.86 24.88 25.54 27.6M
2023-12-20 26.46 26.85 25.20 25.20 25.6M
2023-12-19 26.13 26.39 25.69 26.09 20.2M
2023-12-18 25.75 26.60 25.75 26.08 20.5M
2023-12-15 26.62 26.83 26.00 26.04 26.3M
2023-12-14 27.31 27.59 26.40 26.61 38.3M
2023-12-13 28.29 28.34 27.16 27.41 34.3M
2023-12-12 28.05 28.89 27.85 28.36 39.2M
2023-12-11 28.08 28.35 27.39 28.06 34.8M
2023-12-08 27.83 28.69 27.49 28.21 44.3M
2023-12-07 27.39 28.41 26.77 27.89 44.7M
2023-12-06 28.48 29.09 27.24 27.47 54.6M
2023-12-05 30.04 30.68 28.88 28.92 42.8M
2023-12-04 30.77 32.19 30.05 30.08 52.3M
2023-12-01 30.31 31.64 30.09 31.06 55.4M
2023-11-30 28.82 31.49 28.59 30.89 70.1M
2023-11-29 29.39 29.79 28.58 29.07 51.6M
2023-11-28 32.49 32.85 29.56 29.89 75.1M
2023-11-27 33.80 34.41 32.32 32.85 44.1M
2023-11-24 34.59 35.77 34.15 34.69 42.0M
2023-11-23 34.89 35.77 33.55 34.29 44.8M
2023-11-22 35.39 37.23 34.77 35.95 54.4M
2023-11-21 38.12 38.13 35.43 35.46 63.8M
2023-11-20 34.89 37.85 34.62 37.85 69.5M
2023-11-17 35.64 37.57 35.15 35.53 74.9M
2023-11-16 35.65 38.95 34.64 36.21 95.1M
2023-11-15 34.77 37.18 32.99 36.87 97.4M
2023-11-14 31.32 34.54 31.32 33.95 81.3M
2023-11-13 31.52 32.44 30.72 31.58 56.3M
2023-11-10 31.12 33.33 30.19 31.85 78.8M
2023-11-09 32.15 35.37 31.84 32.82 101.0M
2023-11-08 34.50 34.50 31.70 32.15 84.2M
2023-11-07 29.54 33.05 29.09 33.05 79.8M
2023-11-06 28.57 30.20 28.35 30.04 76.6M
2023-11-03 28.67 28.91 27.59 28.09 59.6M
2023-11-02 30.38 30.73 27.99 28.11 64.7M
2023-11-01 32.06 32.45 30.62 30.74 49.6M
2023-10-31 32.23 33.29 30.92 31.44 60.0M
2023-10-30 33.92 34.60 33.01 33.22 65.3M
2023-10-27 33.62 35.93 33.10 33.92 83.4M
2023-10-26 33.85 36.31 32.39 34.31 116.4M
2023-10-25 30.77 33.11 29.15 33.11 56.3M
2023-10-24 27.88 30.10 27.69 30.10 99.7M
2023-10-23 25.87 27.92 25.77 27.36 67.2M
2023-10-20 26.50 28.99 25.85 25.87 64.8M
2023-10-19 30.00 30.54 26.92 27.31 92.0M
2023-10-18 26.08 30.65 25.64 29.48 120.2M
2023-10-17 25.92 27.92 25.64 27.92 86.4M
2023-10-16 26.72 26.72 24.29 25.39 73.4M
2023-10-13 25.39 27.25 25.27 26.85 91.2M
2023-10-12 25.69 26.52 25.02 25.89 85.6M
2023-10-11 25.38 26.06 24.57 24.99 86.3M
2023-10-10 26.19 28.23 25.71 26.33 102.3M
2023-10-09 25.42 28.69 25.15 26.62 118.9M
2023-09-28 23.69 26.08 23.65 26.08 78.5M
2023-09-27 21.82 24.26 21.30 23.71 96.1M
2023-09-26 21.92 22.63 21.37 22.23 81.5M
2023-09-25 20.78 22.55 20.62 22.08 118.1M
2023-09-22 18.31 20.50 18.31 20.50 95.0M
2023-09-21 17.75 18.75 17.35 18.64 59.6M
2023-09-20 18.31 18.85 18.00 18.15 57.2M
2023-09-19 18.23 18.85 17.67 17.89 57.3M
2023-09-18 18.28 18.49 17.94 18.21 43.0M
2023-09-15 17.92 18.54 17.53 17.84 43.8M
2023-09-14 18.35 18.80 17.69 17.79 57.6M
2023-09-13 18.65 19.07 18.33 18.59 71.9M
2023-09-12 20.64 23.18 19.08 19.34 112.6M
2023-09-11 20.45 21.79 19.35 21.07 84.6M
2023-09-08 20.69 21.08 20.08 20.81 64.5M
2023-09-07 22.15 22.15 20.24 20.82 74.3M
2023-09-06 19.70 21.66 19.54 21.22 93.5M
2023-09-05 21.50 21.73 19.82 19.85 91.8M
2023-09-04 20.39 22.21 20.39 21.53 94.4M
2023-09-01 20.89 21.11 19.52 20.38 94.4M
2023-08-31 19.75 21.30 19.06 20.85 121.2M
2023-08-30 18.45 19.36 18.09 19.36 85.5M
2023-08-29 16.55 17.60 16.55 17.60 75.2M
2023-08-28 17.33 17.33 15.81 16.00 101.8M
2023-08-25 16.97 17.63 16.97 16.97 80.7M
2023-08-24 18.89 18.89 18.32 18.85 99.8M
2023-08-23 17.68 17.69 16.94 17.17 121.7M
2023-08-22 15.33 16.08 15.19 16.08 30.4M
2023-08-21 14.24 15.21 13.96 14.62 53.6M
2023-08-18 14.87 15.29 14.22 14.22 59.6M
2023-08-17 13.68 14.98 13.59 14.55 65.8M
2023-08-16 13.93 14.05 13.15 13.62 44.7M
2023-08-15 13.61 14.35 13.41 13.82 68.7M
2023-08-14 12.27 13.13 12.22 13.04 18.4M
2023-08-11 12.72 12.81 12.41 12.42 9.3M
2023-08-10 12.79 12.91 12.61 12.74 12.3M
2023-08-09 13.15 13.33 12.72 12.77 15.9M
2023-08-08 13.54 13.69 13.22 13.23 16.6M
2023-08-07 13.18 13.84 13.16 13.49 32.4M
2023-08-04 12.79 13.33 12.67 13.28 27.3M
2023-08-03 12.62 12.92 12.42 12.67 16.0M
2023-08-02 12.23 13.02 11.96 12.75 29.8M
2023-08-01 12.30 12.36 12.12 12.28 11.4M
2023-07-31 12.48 12.52 12.01 12.31 24.1M
2023-07-28 12.75 12.83 12.46 12.46 17.5M
2023-07-27 12.97 13.28 12.39 12.62 24.3M
2023-07-26 13.31 13.45 12.77 12.96 29.6M
2023-07-25 13.84 14.09 13.22 13.59 42.0M
2023-07-24 13.04 13.89 12.66 13.65 40.6M
2023-07-21 13.42 13.60 12.85 13.04 39.0M
2023-07-20 13.82 13.92 13.31 13.37 42.3M
2023-07-19 14.57 15.00 13.58 14.05 82.6M
2023-07-18 12.92 13.95 12.55 13.95 49.9M
2023-07-17 12.14 13.18 12.01 12.68 38.9M
2023-07-14 12.23 12.35 11.85 11.98 21.3M
2023-07-13 11.66 12.45 11.66 12.36 34.0M
2023-07-12 11.75 11.92 11.64 11.65 12.4M
2023-07-11 11.49 11.77 11.41 11.72 11.0M
2023-07-10 11.73 11.83 11.39 11.49 14.1M
2023-07-07 11.69 12.05 11.64 11.85 15.8M
2023-07-06 12.00 12.12 11.77 11.80 15.9M
2023-07-05 12.05 12.15 11.83 11.91 16.1M
2023-07-04 12.55 12.65 12.15 12.31 26.1M
2023-07-03 12.96 13.33 12.29 12.51 43.9M
2023-06-30 12.34 13.45 12.25 13.12 63.0M
2023-06-29 11.74 12.52 11.74 12.52 54.8M
2023-06-28 11.82 11.86 10.99 11.39 21.5M
2023-06-27 11.91 11.91 11.31 11.89 24.0M
2023-06-26 11.70 12.41 11.51 12.19 40.6M
2023-06-21 11.37 12.44 11.29 11.87 42.6M
2023-06-20 11.35 11.42 11.29 11.31 5.3M
2023-06-19 11.30 11.45 11.12 11.42 9.5M
2023-06-16 10.95 11.29 10.78 11.22 9.4M
2023-06-15 11.29 11.52 10.99 10.99 9.2M
2023-06-14 11.12 11.17 10.94 11.11 4.4M
2023-06-13 11.22 11.23 11.05 11.12 4.7M
2023-06-12 11.05 11.41 11.01 11.23 6.6M
2023-06-09 10.99 11.00 10.77 10.99 4.6M
2023-06-08 10.97 11.03 10.83 10.89 5.3M
2023-06-07 10.79 11.01 10.68 10.96 5.1M
2023-06-06 11.08 11.09 10.77 10.79 5.5M
2023-06-05 10.91 11.21 10.81 11.11 7.6M
2023-06-02 11.00 11.09 10.83 10.85 6.2M
2023-06-01 10.99 11.19 10.92 11.05 6.2M
2023-05-31 11.20 11.22 11.00 11.08 5.3M
2023-05-30 10.96 11.15 10.75 11.15 8.2M
2023-05-29 10.92 11.22 10.85 11.01 8.7M
2023-05-26 10.82 11.07 10.79 10.96 6.7M
2023-05-25 10.75 11.12 10.54 10.95 9.3M
2023-05-24 10.61 10.96 10.56 10.68 7.2M
2023-05-23 10.92 10.97 10.55 10.75 11.9M
2023-05-22 11.27 11.34 11.01 11.08 12.0M
2023-05-19 11.28 11.65 11.21 11.36 20.9M
2023-05-18 11.35 11.42 11.15 11.32 19.8M
2023-05-17 10.75 11.75 10.73 11.43 29.7M
2023-05-16 10.86 10.87 10.54 10.77 11.5M
2023-05-15 10.88 11.01 10.72 10.97 14.6M
2023-05-12 11.18 11.22 10.79 10.79 17.9M
2023-05-11 11.54 11.77 11.04 11.19 32.5M
2023-05-10 10.15 11.08 10.08 11.08 12.6M
2023-05-09 10.57 10.60 10.06 10.07 7.5M
2023-05-08 10.57 10.67 10.45 10.64 4.7M
2023-05-05 10.73 10.84 10.54 10.56 5.0M
2023-05-04 10.76 10.93 10.60 10.78 7.1M
2023-04-28 10.09 10.96 10.06 10.80 13.3M
2023-04-27 10.00 10.27 9.85 10.12 6.5M
2023-04-26 9.95 10.19 9.79 9.95 6.3M
2023-04-25 10.65 10.65 9.76 9.92 12.7M
2023-04-24 10.52 10.78 10.39 10.65 9.5M
2023-04-21 10.68 10.89 10.37 10.59 8.7M
2023-04-20 10.77 10.96 10.59 10.69 8.4M
2023-04-19 10.29 11.03 10.24 10.82 13.5M
2023-04-18 10.01 10.55 9.95 10.38 9.1M
2023-04-17 10.18 10.31 9.99 10.02 5.4M
2023-04-14 10.27 10.39 10.18 10.22 3.6M
2023-04-13 10.48 10.50 10.24 10.27 4.7M
2023-04-12 10.06 10.49 10.06 10.48 9.5M
2023-04-11 10.00 10.19 10.00 10.10 4.0M
2023-04-10 10.22 10.55 10.04 10.08 8.5M
2023-04-07 10.25 10.29 10.12 10.22 3.6M
2023-04-06 10.13 10.29 10.10 10.21 3.8M
2023-04-04 10.24 10.35 10.15 10.19 4.5M
2023-04-03 10.15 10.25 10.06 10.25 5.6M
2023-03-31 9.85 10.11 9.79 10.08 4.2M
2023-03-30 10.04 10.08 9.75 9.86 5.9M
2023-03-29 10.05 10.19 9.97 10.09 3.7M
2023-03-28 10.28 10.28 9.99 10.04 5.3M
2023-03-27 10.38 10.46 10.14 10.22 6.6M
2023-03-24 10.40 10.60 10.20 10.35 6.4M
2023-03-23 10.35 10.42 10.25 10.42 4.8M
2023-03-22 10.23 10.38 10.07 10.37 7.4M
2023-03-21 10.39 10.40 9.99 10.12 7.9M
2023-03-20 10.23 10.41 10.17 10.35 8.0M
2023-03-17 10.16 10.35 10.15 10.20 5.3M
2023-03-16 10.23 10.26 10.03 10.13 5.0M
2023-03-15 10.27 10.39 10.15 10.26 4.7M
2023-03-14 10.25 10.37 10.09 10.22 7.6M
2023-03-13 10.23 10.32 10.01 10.29 8.9M
2023-03-10 10.22 10.34 10.02 10.03 5.4M
2023-03-09 10.35 10.35 10.06 10.25 7.5M
2023-03-08 10.48 10.57 10.21 10.31 10.3M
2023-03-07 10.40 10.49 10.24 10.39 9.6M
2023-03-06 10.19 10.58 10.16 10.43 10.8M
2023-03-03 10.46 10.46 10.12 10.15 8.7M
2023-03-02 10.42 10.62 10.30 10.40 9.2M
2023-03-01 10.27 10.54 10.20 10.48 10.6M
2023-02-28 10.37 10.45 10.15 10.27 11.3M
2023-02-27 10.15 10.51 10.09 10.37 21.3M
2023-02-24 9.66 10.15 9.60 10.08 19.0M
2023-02-23 9.49 9.68 9.39 9.59 8.3M
2023-02-22 9.37 9.56 9.25 9.53 5.5M
2023-02-21 9.39 9.50 9.30 9.37 2.8M
2023-02-20 9.29 9.42 9.23 9.39 3.0M
2023-02-17 9.34 9.44 9.22 9.30 4.6M
2023-02-16 9.57 9.60 9.20 9.30 6.6M
2023-02-15 9.52 9.57 9.45 9.54 5.6M
2023-02-14 9.42 9.58 9.40 9.47 3.7M
2023-02-13 9.49 9.49 9.37 9.42 4.3M
2023-02-10 9.58 9.60 9.39 9.39 3.8M
2023-02-09 9.35 9.62 9.24 9.58 5.9M
2023-02-08 9.44 9.57 9.34 9.35 5.4M
2023-02-07 9.69 9.72 9.46 9.51 7.2M
2023-02-06 9.30 9.75 9.13 9.55 13.6M
2023-02-03 9.12 9.21 9.03 9.19 4.6M
2023-02-02 8.94 9.28 8.93 9.09 7.3M
2023-02-01 8.73 9.02 8.68 8.94 7.3M
2023-01-31 8.69 8.69 8.59 8.69 2.4M
2023-01-30 8.69 8.76 8.63 8.68 4.1M
2023-01-20 8.56 8.65 8.52 8.59 2.3M
2023-01-19 8.48 8.56 8.41 8.51 2.4M
2023-01-18 8.43 8.52 8.43 8.46 1.9M
2023-01-17 8.53 8.53 8.42 8.45 2.0M
2023-01-16 8.48 8.52 8.43 8.47 3.2M
2023-01-13 8.54 8.58 8.39 8.44 3.0M
2023-01-12 8.32 8.75 8.31 8.54 6.1M
2023-01-11 8.34 8.48 8.32 8.32 2.5M
2023-01-10 8.55 8.55 8.36 8.38 2.7M
2023-01-09 8.48 8.56 8.41 8.45 3.4M
2023-01-06 8.65 8.68 8.46 8.47 5.4M
2023-01-05 8.71 8.85 8.52 8.55 9.9M
2023-01-04 8.12 8.84 8.09 8.65 13.1M
2023-01-03 7.86 8.11 7.86 8.09 2.9M