中贝通信(603220)股票信息
| 股票代码 | 603220 |
| 股票名称 | 中贝通信 |
| 最新价/元 | 20.82 |
| 涨跌额/元 | -1.52 |
| 涨跌幅/% | -6.80 |
| 买入/元 | 20.81 |
| 卖出/元 | 20.82 |
| 昨收/元 | 22.34 |
| 今开/元 | 22.02 |
| 最高/元 | 22.12 |
| 最低/元 | 20.46 |
| 成交量/手 | 226330.00 |
| 成交额/万 | 47936.91 |
| 股净值/元 | 48.32 |
| 市净率 | 4.74 |
| 总市值/万 | 903532.81 |
| 流通值/万 | 903532.81 |
| 换手率/% | 5.22 |
| 入市日期 | 2018-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
中贝通信(603220)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.02 | 20.82 | -1.52 | -6.80 | 226330.00 | 47936.91 | 5.22 |
| 2024-10-10 | 22.61 | 22.34 | 0.02 | 0.09 | 280997.38 | 63685.40 | 6.47 |
| 2024-10-09 | 24.00 | 22.32 | -2.22 | -9.05 | 388695.94 | 91200.71 | 8.96 |
| 2024-10-08 | 24.54 | 24.54 | 2.23 | 10.00 | 489640.07 | 118103.93 | 11.28 |
| 2024-09-30 | 22.00 | 22.31 | 2.03 | 10.01 | 433096.89 | 94703.71 | 9.98 |
| 2024-09-27 | 19.51 | 20.28 | 1.10 | 5.74 | 173272.53 | 34080.71 | 3.99 |
| 2024-09-26 | 18.64 | 19.18 | 0.46 | 2.46 | 179066.38 | 33791.96 | 4.13 |
| 2024-09-25 | 18.63 | 18.72 | 0.15 | 0.81 | 219301.21 | 41522.96 | 5.05 |
| 2024-09-24 | 17.85 | 18.57 | 0.59 | 3.28 | 244687.84 | 44412.95 | 5.64 |
| 2024-09-23 | 17.59 | 17.98 | 0.40 | 2.28 | 180617.81 | 32506.81 | 4.16 |
| 2024-09-20 | 17.47 | 17.58 | 0.13 | 0.75 | 87693.20 | 15385.58 | 2.02 |
| 2024-09-19 | 17.25 | 17.45 | 0.30 | 1.75 | 102978.12 | 17953.62 | 2.37 |
| 2024-09-18 | 17.33 | 17.15 | -0.11 | -0.64 | 71617.80 | 12256.96 | 1.65 |
| 2024-09-13 | 17.57 | 17.26 | -0.37 | -2.10 | 77911.20 | 13609.17 | 1.80 |
| 2024-09-12 | 17.94 | 17.63 | -0.16 | -0.90 | 68392.09 | 12181.15 | 1.58 |
| 2024-09-11 | 18.00 | 17.79 | -0.37 | -2.04 | 80356.90 | 14356.33 | 1.85 |
| 2024-09-10 | 17.60 | 18.16 | 0.60 | 3.42 | 135965.77 | 24261.37 | 3.13 |
| 2024-09-09 | 17.52 | 17.56 | -0.08 | -0.45 | 75382.58 | 13215.18 | 1.74 |
| 2024-09-06 | 18.09 | 17.64 | -0.41 | -2.27 | 72585.25 | 12916.32 | 1.67 |
| 2024-09-05 | 17.99 | 18.05 | 0.12 | 0.67 | 67249.89 | 12122.71 | 1.55 |
| 2024-09-04 | 17.94 | 17.93 | -0.21 | -1.16 | 81213.40 | 14541.64 | 1.87 |
| 2024-09-03 | 17.70 | 18.14 | 0.42 | 2.37 | 108564.63 | 19536.16 | 2.50 |
| 2024-09-02 | 18.45 | 17.72 | -0.83 | -4.47 | 122650.50 | 22184.29 | 2.83 |
| 2024-08-30 | 18.08 | 18.55 | 0.57 | 3.17 | 174409.05 | 32459.16 | 4.02 |
| 2024-08-29 | 17.41 | 17.98 | 0.32 | 1.81 | 98344.50 | 17542.19 | 2.27 |
| 2024-08-28 | 17.75 | 17.66 | -0.04 | -0.23 | 81184.62 | 14354.55 | 1.87 |
| 2024-08-27 | 18.01 | 17.70 | -0.46 | -2.53 | 91741.77 | 16397.42 | 2.11 |
| 2024-08-26 | 18.41 | 18.16 | -0.28 | -1.52 | 86074.73 | 15702.01 | 1.98 |
| 2024-08-23 | 18.10 | 18.44 | 0.24 | 1.32 | 105628.16 | 19342.63 | 2.43 |
| 2024-08-22 | 18.52 | 18.20 | -0.45 | -2.41 | 110500.44 | 20437.76 | 2.55 |
| 2024-08-21 | 18.97 | 18.65 | -0.53 | -2.76 | 141788.35 | 26622.96 | 3.27 |
| 2024-08-20 | 19.69 | 19.18 | 0.12 | 0.63 | 220323.64 | 42624.56 | 5.08 |
| 2024-08-19 | 19.23 | 19.06 | -0.33 | -1.70 | 109510.02 | 21067.48 | 2.52 |
| 2024-08-16 | 19.10 | 19.39 | 0.31 | 1.63 | 169236.77 | 32840.45 | 3.90 |
| 2024-08-15 | 18.56 | 19.08 | 0.29 | 1.54 | 178402.79 | 33974.41 | 4.11 |
| 2024-08-14 | 18.55 | 18.79 | 0.41 | 2.23 | 169429.20 | 32006.93 | 3.90 |
| 2024-08-13 | 18.25 | 18.38 | 0.01 | 0.05 | 72424.76 | 13208.87 | 1.67 |
| 2024-08-12 | 18.80 | 18.37 | -0.55 | -2.91 | 97863.54 | 18043.10 | 2.26 |
| 2024-08-09 | 19.24 | 18.92 | -0.21 | -1.10 | 101561.98 | 19441.67 | 2.34 |
| 2024-08-08 | 19.71 | 19.13 | -0.66 | -3.34 | 143198.06 | 27568.94 | 3.30 |
| 2024-08-07 | 19.17 | 19.79 | 0.62 | 3.23 | 214051.62 | 42604.45 | 4.93 |
| 2024-08-06 | 19.38 | 19.17 | 0.16 | 0.84 | 104119.30 | 19934.35 | 2.40 |
| 2024-08-05 | 19.98 | 19.01 | -1.15 | -5.70 | 155841.63 | 30546.40 | 3.59 |
| 2024-08-02 | 20.51 | 20.16 | -0.66 | -3.17 | 149628.32 | 30756.99 | 3.45 |
| 2024-08-01 | 20.72 | 20.82 | 0.10 | 0.48 | 182381.00 | 38220.96 | 4.20 |
| 2024-07-31 | 19.90 | 20.72 | 0.58 | 2.88 | 237395.94 | 48537.72 | 5.47 |
| 2024-07-30 | 19.20 | 20.14 | 0.95 | 4.95 | 247745.40 | 49498.69 | 5.71 |
| 2024-07-29 | 19.35 | 19.19 | -0.01 | -0.05 | 73666.15 | 14086.03 | 1.70 |
| 2024-07-26 | 18.90 | 19.20 | 0.30 | 1.59 | 75602.04 | 14467.76 | 1.74 |
| 2024-07-25 | 18.80 | 18.90 | -0.16 | -0.84 | 82251.90 | 15485.76 | 1.90 |
| 2024-07-24 | 19.00 | 19.06 | -0.53 | -2.71 | 88832.30 | 17126.60 | 2.05 |
| 2024-07-23 | 26.46 | 25.62 | -0.78 | -2.96 | 74013.00 | 19307.84 | 2.22 |
| 2024-07-22 | 26.35 | 26.40 | 0.14 | 0.53 | 70804.00 | 18666.65 | 2.12 |
| 2024-07-19 | 25.61 | 26.26 | 0.48 | 1.86 | 98594.66 | 25925.28 | 2.95 |
| 2024-07-18 | 25.60 | 25.78 | -0.32 | -1.23 | 103307.82 | 26226.32 | 3.09 |
| 2024-07-17 | 27.15 | 26.10 | -0.88 | -3.26 | 100509.00 | 26653.01 | 3.01 |
| 2024-07-16 | 26.20 | 26.98 | 0.59 | 2.24 | 98832.00 | 26317.14 | 2.96 |
| 2024-07-15 | 26.79 | 26.39 | -0.40 | -1.49 | 65506.00 | 17352.90 | 1.96 |
| 2024-07-12 | 27.22 | 26.79 | -0.71 | -2.58 | 91661.31 | 24662.92 | 2.75 |
| 2024-07-11 | 27.76 | 27.50 | 0.18 | 0.66 | 130141.41 | 35773.10 | 3.90 |
| 2024-07-10 | 27.37 | 27.32 | 0.30 | 1.11 | 149782.34 | 41101.01 | 4.49 |
| 2024-07-09 | 25.68 | 27.02 | 1.34 | 5.22 | 127205.38 | 33607.32 | 3.81 |
| 2024-07-08 | 26.19 | 25.68 | -0.65 | -2.47 | 66035.08 | 17144.14 | 1.98 |
| 2024-07-05 | 25.86 | 26.33 | 0.40 | 1.54 | 77736.97 | 20350.52 | 2.33 |
| 2024-07-04 | 26.93 | 25.93 | -0.63 | -2.37 | 76833.00 | 20168.58 | 2.30 |
| 2024-07-03 | 27.03 | 26.56 | -0.49 | -1.81 | 71285.00 | 18955.92 | 2.14 |
| 2024-07-02 | 27.45 | 27.05 | -0.42 | -1.53 | 84761.72 | 22996.47 | 2.54 |
| 2024-07-01 | 27.00 | 27.47 | 0.31 | 1.14 | 107862.00 | 29461.87 | 3.23 |
| 2024-06-28 | 26.24 | 27.16 | 0.80 | 3.04 | 158172.18 | 43253.48 | 4.74 |
| 2024-06-27 | 27.01 | 26.36 | -0.70 | -2.59 | 122808.10 | 33035.15 | 3.68 |
| 2024-06-26 | 25.27 | 27.06 | 1.79 | 7.08 | 153358.81 | 40367.56 | 4.59 |
| 2024-06-25 | 26.21 | 25.27 | -1.01 | -3.84 | 114357.60 | 29299.13 | 3.43 |
| 2024-06-24 | 27.41 | 26.28 | -1.54 | -5.54 | 105091.03 | 28285.74 | 3.15 |
| 2024-06-21 | 27.08 | 27.82 | 0.40 | 1.46 | 101386.76 | 27981.66 | 3.04 |
| 2024-06-20 | 28.58 | 27.42 | -1.08 | -3.79 | 113978.24 | 31679.04 | 3.41 |
| 2024-06-19 | 29.06 | 28.50 | -0.50 | -1.72 | 124334.35 | 35652.60 | 3.72 |
| 2024-06-18 | 28.41 | 29.00 | 0.59 | 2.08 | 176724.49 | 51335.44 | 5.29 |
| 2024-06-17 | 28.57 | 28.41 | -0.37 | -1.29 | 145155.03 | 41322.86 | 4.35 |
| 2024-06-14 | 27.11 | 28.78 | 1.42 | 5.19 | 264027.59 | 74514.00 | 7.91 |
| 2024-06-13 | 27.49 | 27.36 | 0.01 | 0.04 | 99060.00 | 27197.70 | 2.97 |
| 2024-06-12 | 27.13 | 27.35 | 0.22 | 0.81 | 85755.00 | 23431.30 | 2.57 |
| 2024-06-11 | 26.20 | 27.13 | 0.69 | 2.61 | 110564.71 | 29540.31 | 3.31 |
| 2024-06-07 | 26.85 | 26.44 | -0.18 | -0.68 | 89424.00 | 23714.83 | 2.68 |
| 2024-06-06 | 27.20 | 26.62 | -0.43 | -1.59 | 120617.59 | 32666.11 | 3.61 |
| 2024-06-05 | 27.60 | 27.05 | -0.68 | -2.45 | 78563.44 | 21524.20 | 2.35 |
| 2024-06-04 | 28.00 | 27.73 | -0.55 | -1.95 | 120842.50 | 33395.30 | 3.62 |
| 2024-06-03 | 27.64 | 28.28 | 0.64 | 2.32 | 165931.54 | 46600.84 | 4.97 |
| 2024-05-31 | 27.18 | 27.64 | 0.49 | 1.81 | 120729.49 | 33408.19 | 3.62 |
| 2024-05-30 | 27.11 | 27.15 | -0.46 | -1.67 | 114860.19 | 31305.76 | 3.44 |
| 2024-05-29 | 27.82 | 27.61 | -0.57 | -2.02 | 140276.43 | 39102.59 | 4.20 |
| 2024-05-28 | 28.90 | 28.18 | 0.00 | 0.00 | 170258.20 | 48717.78 | 5.10 |
| 2024-05-27 | 28.15 | 28.18 | 0.32 | 1.15 | 131918.18 | 36471.42 | 3.95 |
| 2024-05-24 | 28.80 | 27.86 | -0.69 | -2.42 | 156033.51 | 44598.11 | 4.67 |
| 2024-05-23 | 29.16 | 28.55 | -0.45 | -1.55 | 131866.91 | 37913.11 | 3.95 |
| 2024-05-22 | 28.80 | 29.00 | 0.10 | 0.35 | 93649.48 | 27058.78 | 2.81 |
| 2024-05-21 | 29.60 | 28.90 | -0.62 | -2.10 | 128022.33 | 37185.12 | 3.84 |
| 2024-05-20 | 28.70 | 29.52 | 0.71 | 2.46 | 178998.59 | 52247.51 | 5.36 |
| 2024-05-17 | 28.55 | 28.81 | 0.19 | 0.66 | 131509.97 | 37559.99 | 3.94 |
| 2024-05-16 | 29.20 | 28.62 | -0.23 | -0.80 | 159870.50 | 46238.17 | 4.79 |
| 2024-05-15 | 29.90 | 28.85 | -1.38 | -4.57 | 210950.22 | 61777.81 | 6.32 |
日K线
周K线
月K线
