中贝通信（603220）历史行情

以下为中贝通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	14.700	15.240	15.240	14.660	0.430	2.903%	1,387.44万	2.09亿	2.587%
2026-10-19	14.740	14.810	15.000	14.600	0.080	0.543%	14.01万	0.00亿	0.000%
2026-10-16	15.000	14.730	15.200	14.620	-0.090	-0.607%	14.56万	0.00亿	0.000%
2026-10-15	14.990	14.820	15.160	14.770	-0.630	-4.078%	14.48万	0.00亿	0.000%
2026-10-14	15.720	15.450	15.770	15.380	-0.340	-2.153%	9.20万	0.00亿	0.000%
2026-10-13	15.470	15.790	15.960	15.140	0.000	0.000%	14.44万	0.00亿	0.000%
2026-10-12	15.860	15.790	15.930	15.630	-0.150	-0.941%	9.41万	0.00亿	0.000%
2026-10-09	15.680	15.940	15.990	15.240	0.060	0.378%	18.27万	0.00亿	0.000%
2026-10-08	17.000	15.880	17.000	15.840	-0.830	-4.967%	18.32万	0.00亿	0.000%
2026-10-07	17.180	16.710	17.230	16.630	-0.360	-2.109%	1,234.63万	2.07亿	2.302%
2026-10-06	17.180	16.710	17.230	16.630	-0.360	-2.109%	1,234.63万	2.07亿	2.302%
2026-10-05	17.180	16.710	17.230	16.630	-0.360	-2.109%	1,234.63万	2.07亿	2.302%
2026-10-02	17.180	16.710	17.230	16.630	-0.360	-2.109%	1,234.63万	2.07亿	2.302%
2026-10-01	17.180	16.710	17.230	16.630	-0.360	-2.109%	1,234.63万	2.07亿	2.302%
2026-09-30	17.180	16.710	17.230	16.630	-0.360	-2.109%	12.35万	0.00亿	0.000%
2026-09-29	16.890	17.070	17.250	16.820	0.080	0.471%	10.45万	0.00亿	0.000%
2026-09-28	18.180	16.990	18.200	16.800	-1.190	-6.546%	19.68万	0.00亿	0.000%
2026-09-27	18.400	18.180	18.550	18.120	-0.290	-1.570%	842.99万	1.54亿	1.572%
2026-09-24	18.400	18.180	18.550	18.120	-0.290	-1.570%	8.43万	0.00亿	0.000%
2026-09-23	18.660	18.470	18.790	18.440	-0.290	-1.546%	9.59万	0.00亿	0.000%
2026-09-22	18.850	18.760	18.950	18.600	0.100	0.536%	16.09万	0.00亿	0.000%
2026-09-21	18.260	18.660	18.890	18.260	0.400	2.191%	17.63万	0.00亿	0.000%
2026-09-18	18.180	18.260	18.400	18.150	0.330	1.840%	14.97万	0.00亿	0.000%
2026-09-17	18.020	17.930	18.240	17.820	-0.140	-0.775%	9.38万	0.00亿	0.000%
2026-09-16	17.380	18.070	18.140	17.230	0.670	3.851%	20.75万	0.00亿	0.000%
2026-09-15	18.100	17.400	18.200	17.380	-0.600	-3.333%	15.74万	0.00亿	0.000%
2026-09-14	17.760	18.000	18.100	17.620	0.090	0.503%	12.67万	0.00亿	0.000%
2026-09-11	18.400	17.910	18.500	17.650	-0.400	-2.185%	17.67万	0.00亿	0.000%
2026-09-10	18.530	18.310	18.640	18.130	-0.340	-1.823%	15.69万	0.00亿	0.000%
2026-09-09	18.530	18.650	18.960	18.210	0.110	0.593%	22.09万	0.00亿	0.000%
2026-09-08	18.670	18.540	19.070	18.430	-0.070	-0.376%	20.64万	0.00亿	0.000%
2026-09-07	18.420	18.610	18.740	18.260	0.280	1.528%	15.19万	0.00亿	0.000%
2026-09-04	18.650	18.330	19.150	18.200	-0.150	-0.812%	24.96万	0.00亿	0.000%
2026-09-03	18.550	18.480	18.770	18.270	0.050	0.271%	12.59万	0.00亿	0.000%
2026-09-02	18.250	18.430	18.650	18.160	-0.080	-0.432%	12.55万	0.00亿	0.000%
2026-09-01	19.190	18.510	19.220	18.470	-0.380	-2.012%	16.69万	0.00亿	0.000%
2026-08-31	18.100	18.890	18.950	18.030	0.360	1.943%	16.86万	0.00亿	0.000%
2026-08-28	18.780	18.530	19.080	18.500	-0.380	-2.010%	19.30万	0.00亿	0.000%
2026-08-27	18.630	18.910	18.930	18.450	0.310	1.667%	18.76万	0.00亿	0.000%
2026-08-26	18.740	18.600	19.050	18.420	0.060	0.324%	15.19万	0.00亿	0.000%
2026-08-25	18.000	18.540	18.660	17.800	0.410	2.261%	18.62万	0.00亿	0.000%
2026-08-24	18.470	18.130	18.480	17.900	-0.340	-1.841%	18.11万	0.00亿	0.000%
2026-08-21	17.710	18.470	18.740	17.510	0.580	3.242%	26.10万	0.00亿	0.000%
2026-08-20	18.480	17.890	18.520	17.750	-0.320	-1.757%	21.89万	0.00亿	0.000%
2026-08-19	19.420	18.210	19.530	18.080	-1.820	-9.086%	33.59万	0.00亿	0.000%
2026-08-18	20.450	20.030	20.480	19.800	-0.610	-2.955%	32.78万	0.00亿	0.000%
2026-08-17	20.340	20.640	21.000	20.140	0.300	1.475%	47.79万	0.00亿	0.000%
2026-08-14	19.990	20.340	20.600	19.470	0.550	2.779%	49.07万	0.00亿	0.000%
2026-08-13	20.250	19.790	20.770	19.710	0.130	0.661%	51.01万	0.00亿	0.000%
2026-08-12	19.350	19.660	20.410	19.070	0.610	3.202%	45.89万	0.00亿	0.000%
2026-08-11	19.590	19.050	19.630	18.710	-0.180	-0.936%	22.19万	0.00亿	0.000%
2026-08-10	19.600	19.230	19.670	18.970	-0.490	-2.485%	27.95万	0.00亿	0.000%
2026-08-07	20.130	19.720	20.200	19.310	-0.570	-2.809%	40.69万	0.00亿	0.000%
2026-08-06	19.300	20.290	20.980	19.280	0.710	3.626%	54.21万	0.00亿	0.000%
2026-08-05	18.730	19.580	19.860	18.630	0.550	2.890%	39.65万	0.00亿	0.000%
2026-08-04	18.810	19.030	19.180	17.500	0.150	0.794%	48.85万	0.00亿	0.000%
2026-08-03	18.250	18.880	19.080	18.250	0.660	3.622%	17.07万	0.00亿	0.000%
2026-07-31	17.830	18.220	18.600	17.820	0.910	5.257%	21.05万	0.00亿	0.000%
2026-07-30	17.980	17.310	18.190	17.300	-0.880	-4.838%	13.44万	0.00亿	0.000%
2026-07-29	18.300	18.190	18.320	17.540	-0.120	-0.655%	14.93万	0.00亿	0.000%
2026-07-28	18.160	18.310	18.580	18.000	-0.190	-1.027%	10.49万	0.00亿	0.000%
2026-07-27	18.000	18.500	18.500	17.800	0.340	1.872%	11.63万	0.00亿	0.000%
2026-07-24	18.510	18.160	18.840	18.080	-0.810	-4.270%	13.91万	0.00亿	0.000%
2026-07-23	18.480	18.970	19.290	18.310	0.480	2.596%	24.08万	0.00亿	0.000%
2026-07-22	18.050	18.490	19.030	17.940	0.360	1.986%	23.95万	0.00亿	0.000%
2026-07-21	17.570	18.130	18.130	16.400	0.550	3.129%	25.53万	0.00亿	0.000%
2026-07-20	17.690	17.580	18.510	17.030	0.470	2.747%	24.88万	0.00亿	0.000%
2026-07-17	18.240	17.110	18.240	16.810	-1.220	-6.656%	19.23万	0.00亿	0.000%
2026-07-16	17.810	18.330	19.010	17.700	0.240	1.327%	18.82万	0.00亿	0.000%
2026-07-15	18.630	18.090	19.160	17.930	-1.020	-5.338%	20.65万	0.00亿	0.000%
2026-07-14	19.300	19.110	19.680	18.490	-0.350	-1.799%	16.56万	0.00亿	0.000%
2026-07-13	20.400	19.460	21.530	19.370	-1.080	-5.258%	20.75万	0.00亿	0.000%
2026-07-10	19.520	20.540	21.320	19.430	0.860	4.370%	29.40万	0.00亿	0.000%
2026-07-09	19.340	19.680	19.700	18.610	0.410	2.128%	19.95万	0.00亿	0.000%
2026-07-08	18.980	19.270	19.800	18.730	0.340	1.796%	18.50万	0.00亿	0.000%
2026-07-07	19.980	18.930	19.980	18.810	-0.920	-4.635%	16.13万	0.00亿	0.000%
2026-07-06	21.030	19.850	21.030	19.730	-0.960	-4.613%	18.58万	0.00亿	0.000%
2026-07-03	20.480	20.810	21.080	20.480	0.090	0.434%	13.70万	0.00亿	0.000%
2026-07-02	21.070	20.720	21.570	20.630	-0.720	-3.358%	17.73万	0.00亿	0.000%
2026-07-01	21.500	21.440	22.140	20.850	0.140	0.657%	21.82万	0.00亿	0.000%
2026-06-30	20.790	21.300	21.730	20.430	0.760	3.700%	18.80万	0.00亿	0.000%
2026-06-29	21.430	20.540	21.700	20.450	-1.040	-4.819%	21.51万	0.00亿	0.000%
2026-06-26	22.930	21.580	22.930	21.560	-1.630	-7.023%	24.61万	0.00亿	0.000%
2026-06-25	23.890	23.210	24.060	23.040	-0.910	-3.773%	23.62万	0.00亿	0.000%
2026-06-24	23.990	24.120	24.360	23.160	0.130	0.542%	22.14万	0.00亿	0.000%
2026-06-23	25.380	23.990	25.380	23.840	-1.470	-5.774%	30.51万	0.00亿	0.000%
2026-06-22	24.760	25.460	25.830	24.730	0.310	1.233%	34.95万	0.00亿	0.000%
2026-06-18	24.240	25.150	25.430	24.240	0.950	3.926%	36.84万	0.00亿	0.000%
2026-06-17	24.030	24.200	24.980	23.830	-0.100	-0.412%	32.59万	0.00亿	0.000%
2026-06-16	23.580	24.300	24.450	23.570	0.490	2.058%	31.68万	0.00亿	0.000%
2026-06-15	22.560	23.810	23.880	22.530	1.460	6.532%	36.86万	0.00亿	0.000%
2026-06-12	23.240	22.350	23.320	22.310	-0.450	-1.974%	34.24万	0.00亿	0.000%
2026-06-11	24.430	22.800	24.430	22.570	-1.660	-6.787%	54.61万	0.00亿	0.000%
2026-06-10	23.930	24.460	24.460	23.530	2.230	10.031%	23.96万	0.00亿	0.000%
2026-06-09	22.180	22.230	22.310	21.730	0.300	1.368%	20.30万	0.00亿	0.000%
2026-06-08	21.680	21.930	22.500	21.440	-0.770	-3.392%	26.37万	0.00亿	0.000%
2026-06-05	22.830	22.700	23.370	22.010	-0.100	-0.439%	28.08万	0.00亿	0.000%
2026-06-04	22.530	22.800	22.960	22.340	-0.110	-0.480%	20.92万	0.00亿	0.000%
2026-06-03	22.480	22.910	23.480	22.380	0.300	1.327%	29.69万	0.00亿	0.000%
2026-06-02	23.110	22.610	23.230	22.140	-0.330	-1.439%	20.27万	0.00亿	0.000%
2026-06-01	22.960	22.940	23.550	22.820	-0.330	-1.418%	21.17万	0.00亿	0.000%
2026-05-29	24.730	23.270	24.730	22.950	-1.410	-5.713%	32.78万	0.00亿	0.000%
2026-05-28	24.630	24.680	25.200	23.720	0.080	0.325%	33.67万	0.00亿	0.000%
2026-05-27	25.910	24.600	26.110	24.180	-1.570	-5.999%	42.98万	0.00亿	0.000%
2026-05-26	26.290	26.170	27.280	25.160	-1.320	-4.802%	64.29万	0.00亿	0.000%
2026-05-25	30.850	27.490	31.130	27.490	-3.060	-10.016%	39.76万	0.00亿	0.000%
2026-05-22	30.190	30.550	30.850	29.540	0.700	2.345%	35.81万	0.00亿	0.000%
2026-05-21	32.300	29.850	32.700	29.780	-2.350	-7.298%	51.72万	0.00亿	0.000%
2026-05-20	32.940	32.200	34.430	32.030	-1.080	-3.245%	58.10万	0.00亿	0.000%
2026-05-19	31.730	33.280	34.520	31.440	1.320	4.130%	75.39万	0.00亿	0.000%
2026-05-18	31.430	31.960	32.230	31.080	0.880	2.831%	63.81万	0.00亿	0.000%
2026-05-15	30.410	31.080	32.430	30.330	0.650	2.136%	66.93万	0.00亿	0.000%
2026-05-14	31.520	30.430	31.560	29.830	-0.850	-2.717%	46.62万	0.00亿	0.000%
2026-05-13	29.680	31.280	31.890	29.400	1.420	4.756%	51.50万	0.00亿	0.000%
2026-05-12	31.430	29.860	31.510	29.780	-1.170	-3.771%	42.99万	0.00亿	0.000%
2026-05-11	33.130	31.030	33.310	30.600	-1.010	-3.152%	61.33万	0.00亿	0.000%
2026-05-08	30.520	32.040	33.150	30.450	0.850	2.725%	56.86万	0.00亿	0.000%
2026-05-07	29.990	31.190	31.580	29.810	1.620	5.479%	49.77万	0.00亿	0.000%
2026-05-06	29.150	29.570	30.430	29.150	1.380	4.895%	52.99万	0.00亿	0.000%
2026-04-30	28.920	28.190	29.190	27.430	-0.690	-2.389%	44.84万	0.00亿	0.000%
2026-04-29	28.680	28.880	30.200	28.260	-0.280	-0.960%	50.40万	0.00亿	0.000%
2026-04-28	29.630	29.160	30.520	28.810	-2.320	-7.370%	70.47万	0.00亿	0.000%
2026-04-27	31.770	31.480	32.260	30.810	-0.290	-0.913%	59.24万	0.00亿	0.000%
2026-04-24	33.150	31.770	33.430	30.870	-2.390	-6.996%	88.87万	0.00亿	0.000%
2026-04-23	30.850	34.160	34.160	30.850	0.000	0.000%	97.82万	0.00亿	0.000%
2026-04-22	29.460	31.050	32.360	29.030	0.000	0.000%	76.87万	0.00亿	0.000%
2026-04-21	30.330	29.410	30.360	28.810	-1.400	-4.544%	50.27万	0.00亿	0.000%
2026-04-20	31.940	30.810	32.100	30.510	0.000	0.000%	73.79万	0.00亿	0.000%
2026-04-17	32.490	32.170	33.160	31.540	0.000	0.000%	95.13万	0.00亿	0.000%
2026-04-16	28.660	31.860	31.860	28.660	2.900	10.010%	88.75万	27.14亿	20.440%
2026-04-15	28.310	28.960	29.660	28.030	0.000	0.000%	61.39万	0.00亿	0.000%
2026-04-14	27.830	28.140	28.750	27.600	1.230	4.571%	55.52万	0.00亿	0.000%
2026-04-13	25.930	26.910	27.310	25.930	0.000	0.000%	37.97万	0.00亿	0.000%
2026-04-10	27.110	26.410	27.200	26.380	0.000	0.000%	36.18万	0.00亿	0.000%
2026-04-09	26.900	26.930	27.230	26.650	0.000	0.000%	34.01万	0.00亿	0.000%
2026-04-08	26.530	27.310	27.370	26.460	0.000	0.000%	44.56万	0.00亿	0.000%
2026-04-07	25.930	25.830	26.250	25.510	0.000	0.000%	32.26万	0.00亿	0.000%
2026-04-03	25.080	26.180	26.930	24.700	0.000	0.000%	54.50万	0.00亿	0.000%
2026-04-02	25.950	24.630	26.080	24.360	0.000	0.000%	34.36万	0.00亿	0.000%
2026-04-01	25.680	26.230	27.090	25.520	0.000	0.000%	39.98万	0.00亿	0.000%