网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中贝通信 (603220)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:28.2 52周最低:13.32

中贝通信(603220) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-12-0215.9316.9915.5016.380.362.25133,62721,5539.307.20
2020-12-0115.8016.0815.7216.02-0.22-1.35102,70316,3552.225.53
2020-11-3015.2716.4815.1816.240.915.94158,23625,1158.488.52
2020-11-2715.3015.9015.0115.33-0.38-2.42119,83118,3135.676.45
2020-11-2616.5016.8015.6715.710.221.42196,61531,9737.3010.59
2020-11-2514.2015.4914.0215.491.4110.0165,9789,93310.443.55
2020-11-2414.0514.2414.0014.080.030.2114,2662,0131.710.77
2020-11-2314.0514.1413.8814.05-0.14-0.9920,5592,8741.831.11
2020-11-2014.2014.5414.1314.190.130.9230,5204,3582.921.64
2020-11-1914.0014.1413.7914.060.030.2113,0841,8312.490.70
2020-11-1813.9614.1413.9614.030.060.438,6721,2181.290.47
2020-11-1714.2714.2713.8013.97-0.30-2.1016,3992,2923.290.88
2020-11-1614.5014.5114.2114.27-0.07-0.4915,9182,2752.090.86
2020-11-1314.4114.4514.1814.34-0.07-0.499,9361,4211.870.54
2020-11-1214.3914.5414.3114.410.080.5611,8321,7061.610.64
2020-11-1114.6614.7514.3314.33-0.37-2.5218,5102,6782.861.00
2020-11-1014.7714.9014.6114.70-0.16-1.0823,7123,5011.951.28
2020-11-0914.6115.0014.6114.860.352.4132,8144,8622.691.77
2020-11-0614.5514.6814.3014.51-0.03-0.2128,1324,0802.611.52
2020-11-0513.8814.6613.7814.540.765.5239,7705,6716.392.14
2020-11-0413.8914.0013.6613.78-0.10-0.7211,0501,5242.450.60
2020-11-0313.5013.9513.4913.880.392.8918,3032,5263.410.99
2020-11-0213.8013.9213.3213.49-0.38-2.7424,3163,2844.331.31
2020-10-3014.4014.5413.8213.87-0.54-3.7528,5444,0355.001.54
2020-10-2914.3114.5714.3114.41-0.17-1.1714,8272,1381.780.80
2020-10-2814.5014.6814.2814.580.000.0015,3712,2262.740.83
2020-10-2714.9914.9914.5514.58-0.21-1.4213,2001,9342.980.71
2020-10-2614.7014.8514.5214.79-0.02-0.1411,3211,6642.230.61
2020-10-2315.2115.2814.8114.81-0.36-2.3717,6832,6493.100.95
2020-10-2215.1115.4014.8915.17-0.02-0.1315,8842,4103.360.86
2020-10-2115.3115.3715.0915.19-0.17-1.1119,6102,9821.821.06
2020-10-2015.2015.6315.1815.36-0.12-0.7830,7184,7102.911.65
2020-10-1915.4615.9815.4415.480.533.5568,30510,7173.613.68
2020-10-1614.8914.9914.8314.950.070.4712,9021,9261.080.70
2020-10-1515.1415.1714.8814.88-0.26-1.7217,4892,6251.920.94
2020-10-1415.2815.3415.0815.14-0.13-0.8512,1241,8351.700.65
2020-10-1315.3115.3415.1515.27-0.04-0.2613,7472,0941.240.74
2020-10-1214.9415.3514.9415.310.382.5522,4953,4262.751.21
2020-10-0914.9615.0414.8114.930.201.3616,4852,4651.560.89
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020