| 股票名称 | 代码 603220 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中贝通信 | 2024-04-30 二 | 31.76 | 31.73 | 32.91 | 33.53 | 31.18 | 3.72% | 13.28% | 443229 | 143320万 | 109.86 | 110.33 | 65.89 | 2 | 中贝通信 | 2024-04-29 一 | 32.40 | 31.06 | 31.73 | 32.53 | 31.41 | 2.16% | 12.98% | 433182 | 138078万 | 105.92 | 106.37 | 63.53 | 3 | 中贝通信 | 2024-04-26 五 | 29.90 | 28.24 | 31.06 | 31.06 | 29.51 | 9.99% | 6.47% | 216076 | 65796万 | 103.69 | 104.12 | 62.19 | 4 | 中贝通信 | 2024-04-25 四 | 28.09 | 28.53 | 28.24 | 29.10 | 27.95 | -1.02% | 6.37% | 212541 | 60355万 | 94.27 | 94.67 | 65.82 | 5 | 中贝通信 | 2024-04-24 三 | 26.59 | 26.46 | 28.53 | 28.55 | 26.59 | 7.82% | 7.64% | 255047 | 70755万 | 95.24 | 95.64 | 66.5 | 6 | 中贝通信 | 2024-04-23 二 | 27.03 | 26.73 | 26.46 | 27.27 | 26.33 | -1.01% | 3.82% | 127438 | 34009万 | 88.33 | 88.7 | 61.67 | 7 | 中贝通信 | 2024-04-22 一 | 26.86 | 27.70 | 26.73 | 27.30 | 26.38 | -3.50% | 4.06% | 135541 | 36342万 | 89.23 | 89.61 | 62.3 | 8 | 中贝通信 | 2024-04-19 五 | 27.50 | 27.91 | 27.70 | 28.57 | 27.48 | -0.75% | 5.16% | 172119 | 47984万 | 92.47 | 92.86 | 64.56 | 9 | 中贝通信 | 2024-04-18 四 | 27.45 | 27.90 | 27.91 | 28.63 | 26.61 | 0.04% | 7.24% | 241733 | 67146万 | 93.17 | 93.56 | 65.67 | 10 | 中贝通信 | 2024-04-17 三 | 26.30 | 25.78 | 27.90 | 27.90 | 26.29 | 8.22% | 7.17% | 239207 | 65467万 | 93.14 | 93.53 | 65.65 | 11 | 中贝通信 | 2024-04-16 二 | 27.91 | 28.19 | 25.78 | 27.95 | 25.68 | -8.55% | 7.02% | 234310 | 61781万 | 86.06 | 86.42 | 60.66 | 12 | 中贝通信 | 2024-04-15 一 | 28.39 | 28.72 | 28.19 | 29.11 | 27.62 | -1.85% | 6.58% | 219632 | 62217万 | 94.1 | 94.5 | 66.33 | 13 | 中贝通信 | 2024-04-12 五 | 27.92 | 29.92 | 28.72 | 30.18 | 27.92 | -4.01% | 9.32% | 311153 | 89908万 | 95.87 | 96.28 | 67.58 | 14 | 中贝通信 | 2024-04-11 四 | 30.37 | 30.35 | 29.92 | 31.13 | 29.82 | -1.42% | 6.01% | 200779 | 61349万 | 99.88 | 100.3 | 70.4 | 15 | 中贝通信 | 2024-04-10 三 | 32.02 | 32.13 | 30.35 | 32.16 | 30.30 | -5.54% | 6.65% | 222111 | 68635万 | 101.31 | 101.74 | 71.41 | 16 | 中贝通信 | 2024-04-09 二 | 33.10 | 31.78 | 32.13 | 33.39 | 31.58 | 1.10% | 6.04% | 201649 | 65060万 | 107.26 | 107.71 | 75.6 | 17 | 中贝通信 | 2024-04-08 一 | 31.59 | 32.19 | 31.78 | 32.71 | 31.50 | -1.27% | 5.01% | 167121 | 53711万 | 106.09 | 106.54 | 74.78 | 18 | 中贝通信 | 2024-04-03 三 | 33.22 | 33.22 | 32.19 | 33.66 | 31.93 | -3.10% | 6.38% | 213133 | 69225万 | 107.46 | 107.91 | 75.74 | 19 | 中贝通信 | 2024-04-02 二 | 34.88 | 34.93 | 33.22 | 35.20 | 32.96 | -4.90% | 8.47% | 282728 | 95661万 | 110.9 | 111.37 | 78.16 | 20 | 中贝通信 | 2024-04-01 一 | 34.30 | 34.30 | 34.93 | 35.59 | 34.30 | 1.84% | 8.76% | 292478 | 102145万 | 116.6 | 117.1 | 82.19 | 21 | 中贝通信 | 2024-03-29 五 | 33.40 | 33.17 | 34.30 | 34.99 | 33.40 | 3.41% | 11.56% | 385835 | 132224万 | 114.5 | 114.99 | 80.71 | 22 | 中贝通信 | 2024-03-28 四 | 32.11 | 33.12 | 33.17 | 34.39 | 30.60 | 0.15% | 12.87% | 429632 | 140918万 | 110.73 | 111.2 | 78.05 | 23 | 中贝通信 | 2024-03-27 三 | 35.93 | 36.80 | 33.12 | 35.99 | 33.12 | -10.00% | 10.29% | 343622 | 115038万 | 110.56 | 111.03 | 77.93 | 24 | 中贝通信 | 2024-03-26 二 | 35.37 | 35.91 | 36.80 | 37.99 | 35.37 | 2.48% | 16.20% | 540818 | 200107万 | 122.85 | 123.37 | 86.59 | 25 | 中贝通信 | 2024-03-25 一 | 36.07 | 36.07 | 35.91 | 37.77 | 35.76 | -0.44% | 14.41% | 480895 | 177128万 | 119.88 | 120.38 | 84.49 | 26 | 中贝通信 | 2024-03-22 五 | 35.15 | 35.30 | 36.07 | 36.95 | 34.63 | 2.18% | 12.72% | 424669 | 152450万 | 120.41 | 120.92 | 84.87 | 27 | 中贝通信 | 2024-03-21 四 | 36.18 | 36.37 | 35.30 | 36.45 | 35.25 | -2.94% | 8.53% | 284605 | 101590万 | 117.84 | 118.34 | 83.06 | 28 | 中贝通信 | 2024-03-20 三 | 36.20 | 36.50 | 36.37 | 36.82 | 35.75 | -0.36% | 9.07% | 302659 | 109765万 | 121.41 | 121.93 | 85.58 | 29 | 中贝通信 | 2024-03-19 二 | 36.30 | 36.67 | 36.50 | 38.13 | 35.85 | -0.46% | 15.23% | 508451 | 187846万 | 121.85 | 122.36 | 85.88 | 30 | 中贝通信 | 2024-03-18 一 | 36.46 | 36.13 | 36.67 | 37.38 | 36.04 | 1.49% | 12.44% | 415119 | 152475万 | 122.41 | 122.93 | 86.28 | 31 | 中贝通信 | 2024-03-15 五 | 34.85 | 35.01 | 36.13 | 36.49 | 34.58 | 3.20% | 10.90% | 363775 | 129296万 | 120.61 | 121.12 | 85.01 | 32 | 中贝通信 | 2024-03-14 四 | 35.56 | 36.56 | 35.01 | 36.16 | 34.62 | -4.24% | 11.93% | 398314 | 140926万 | 116.87 | 117.37 | 82.38 | 33 | 中贝通信 | 2024-03-08 五 | 34.19 | 33.62 | 36.77 | 36.98 | 33.51 | 9.37% | 20.97% | 700184 | 248292万 | 122.75 | 123.27 | 86.52 | 34 | 中贝通信 | 2024-03-07 四 | 34.58 | 34.59 | 33.62 | 34.97 | 33.10 | -2.80% | 12.97% | 432912 | 147458万 | 112.23 | 112.71 | 79.11 | 35 | 中贝通信 | 2024-03-06 三 | 34.80 | 35.54 | 34.59 | 35.48 | 33.70 | -2.67% | 16.60% | 554133 | 191679万 | 115.47 | 115.96 | 81.39 | 36 | 中贝通信 | 2024-03-05 二 | 36.15 | 37.00 | 35.54 | 39.15 | 34.99 | -3.95% | 23.47% | 783528 | 289694万 | 118.64 | 119.14 | 83.62 | 37 | 中贝通信 | 2024-03-04 一 | 34.80 | 34.54 | 37.00 | 37.17 | 33.83 | 7.12% | 18.76% | 626171 | 223113万 | 123.51 | 124.04 | 87.06 | 38 | 中贝通信 | 2024-03-01 五 | 33.99 | 33.67 | 34.54 | 35.40 | 33.05 | 2.58% | 21.24% | 708954 | 243302万 | 115.3 | 115.79 | 81.27 | 39 | 中贝通信 | 2024-02-29 四 | 30.50 | 30.61 | 33.67 | 33.67 | 30.36 | 10.00% | 22.18% | 740474 | 239011万 | 112.4 | 112.87 | 79.22 | 40 | 中贝通信 | 2024-02-28 三 | 31.52 | 31.51 | 30.61 | 33.19 | 30.30 | -2.86% | 21.76% | 726278 | 231150万 | 102.18 | 102.62 | 72.02 | 41 | 中贝通信 | 2024-02-27 二 | 29.30 | 30.01 | 31.51 | 31.98 | 29.26 | 5.00% | 17.06% | 569410 | 174208万 | 105.19 | 105.63 | 74.14 | 42 | 中贝通信 | 2024-02-26 一 | 29.00 | 29.71 | 30.01 | 31.19 | 28.46 | 1.01% | 17.70% | 590728 | 177195万 | 100.18 | 100.6 | 70.61 | 43 | 中贝通信 | 2024-02-23 五 | 29.00 | 28.39 | 29.71 | 30.10 | 27.80 | 4.65% | 20.36% | 679748 | 197554万 | 99.18 | 99.6 | 69.91 | 44 | 中贝通信 | 2024-02-22 四 | 26.64 | 25.81 | 28.39 | 28.39 | 26.38 | 10.00% | 20.90% | 697659 | 190836万 | 94.77 | 95.17 | 66.8 | 45 | 中贝通信 | 2024-02-21 三 | 25.04 | 26.05 | 25.81 | 26.85 | 25.00 | -0.92% | 16.16% | 539512 | 140477万 | 86.16 | 86.52 | 60.73 | 46 | 中贝通信 | 2024-02-20 二 | 25.00 | 25.64 | 26.05 | 27.07 | 24.70 | 1.60% | 19.88% | 663558 | 172050万 | 86.96 | 87.33 | 61.29 | 47 | 中贝通信 | 2024-02-19 一 | 24.20 | 23.31 | 25.64 | 25.64 | 24.00 | 10.00% | 17.05% | 569100 | 141089万 | 85.59 | 85.95 | 60.33 | 48 | 中贝通信 | 2024-02-08 四 | 22.24 | 21.65 | 23.31 | 23.44 | 21.40 | 7.67% | 16.48% | 550266 | 122985万 | 77.81 | 78.14 | 54.85 | 49 | 中贝通信 | 2024-02-07 三 | 21.24 | 20.88 | 21.65 | 22.97 | 21.04 | 3.69% | 12.32% | 411318 | 91092万 | 72.27 | 72.58 | 50.94 | 50 | 中贝通信 | 2024-02-06 二 | 20.00 | 20.43 | 20.88 | 21.50 | 18.90 | 2.20% | 9.00% | 300284 | 60685万 | 69.7 | 70 | 49.13 | 51 | 中贝通信 | 2024-02-05 一 | 22.50 | 22.70 | 20.43 | 22.58 | 20.43 | -10.00% | 6.10% | 203496 | 42692万 | 68.2 | 68.49 | 48.07 | 52 | 中贝通信 | 2024-02-02 五 | 23.91 | 23.90 | 22.70 | 24.37 | 21.80 | -5.02% | 5.45% | 181827 | 41998万 | 75.78 | 76.1 | 53.41 | 53 | 中贝通信 | 2024-02-01 四 | 24.04 | 23.87 | 23.90 | 24.69 | 23.45 | 0.13% | 4.82% | 160789 | 38686万 | 79.78 | 80.12 | 56.24 | 54 | 中贝通信 | 2024-01-31 三 | 25.50 | 25.31 | 23.87 | 25.70 | 23.81 | -5.69% | 5.68% | 189761 | 46752万 | 79.68 | 80.02 | 56.16 | 55 | 中贝通信 | 2024-01-30 二 | 26.03 | 26.14 | 25.31 | 26.65 | 25.31 | -3.18% | 3.97% | 132521 | 34492万 | 84.49 | 84.85 | 59.55 | 56 | 中贝通信 | 2024-01-29 一 | 27.47 | 27.68 | 26.14 | 27.93 | 26.06 | -5.56% | 5.17% | 172591 | 46021万 | 87.26 | 87.63 | 61.51 | 57 | 中贝通信 | 2024-01-26 五 | 27.94 | 28.62 | 27.68 | 28.68 | 27.52 | -3.28% | 7.02% | 234255 | 65814万 | 92.4 | 92.79 | 65.13 | 58 | 中贝通信 | 2024-01-25 四 | 27.05 | 27.05 | 28.62 | 28.84 | 26.71 | 5.80% | 9.50% | 317067 | 89236万 | 95.54 | 95.94 | 67.34 | 59 | 中贝通信 | 2024-01-24 三 | 27.33 | 27.17 | 27.05 | 27.39 | 25.90 | -0.44% | 4.36% | 145631 | 38865万 | 90.3 | 90.68 | 63.65 | 60 | 中贝通信 | 2024-01-23 二 | 26.50 | 26.69 | 27.17 | 27.53 | 26.30 | 1.80% | 4.84% | 161552 | 43841万 | 90.7 | 91.08 | 63.93 | 61 | 中贝通信 | 2024-01-22 一 | 28.62 | 28.25 | 26.69 | 28.80 | 26.45 | -5.52% | 5.05% | 168673 | 46632万 | 89.1 | 89.47 | 62.8 | 62 | 中贝通信 | 2024-01-19 五 | 29.00 | 29.08 | 28.25 | 29.12 | 28.23 | -2.85% | 4.90% | 163494 | 46770万 | 94.3 | 94.7 | 66.47 | 63 | 中贝通信 | 2024-01-18 四 | 27.78 | 28.20 | 29.08 | 29.12 | 27.70 | 3.12% | 6.82% | 227550 | 64694万 | 97.08 | 97.49 | 68.42 | 64 | 中贝通信 | 2024-01-17 三 | 28.80 | 28.96 | 28.20 | 29.16 | 28.12 | -2.62% | 3.22% | 107499 | 30821万 | 94.14 | 94.54 | 66.35 | 65 | 中贝通信 | 2024-01-16 二 | 29.80 | 29.40 | 28.96 | 29.83 | 28.30 | -1.50% | 4.36% | 145463 | 41729万 | 96.67 | 97.08 | 68.14 | 66 | 中贝通信 | 2024-01-15 一 | 28.93 | 28.93 | 29.40 | 29.60 | 28.79 | 1.62% | 4.16% | 138751 | 40643万 | 98.14 | 98.56 | 69.18 | 67 | 中贝通信 | 2024-01-12 五 | 29.64 | 29.70 | 28.93 | 29.84 | 28.80 | -2.59% | 4.49% | 149988 | 43859万 | 96.57 | 96.98 | 68.07 | 68 | 中贝通信 | 2024-01-11 四 | 28.70 | 28.62 | 29.70 | 30.25 | 28.70 | 3.77% | 8.26% | 275891 | 81780万 | 99.15 | 99.57 | 69.88 | 69 | 中贝通信 | 2024-01-10 三 | 30.42 | 29.83 | 28.62 | 30.58 | 28.40 | -4.06% | 5.82% | 194149 | 56649万 | 95.54 | 95.94 | 67.34 | 70 | 中贝通信 | 2024-01-09 二 | 29.79 | 29.54 | 29.83 | 30.15 | 29.11 | 0.98% | 4.60% | 153582 | 45596万 | 99.58 | 100 | 70.19 | 71 | 中贝通信 | 2024-01-08 一 | 30.35 | 30.15 | 29.54 | 30.35 | 29.51 | -2.02% | 3.80% | 126990 | 37959万 | 98.61 | 99.03 | 69.51 | 72 | 中贝通信 | 2024-01-05 五 | 31.10 | 31.10 | 30.15 | 31.16 | 29.88 | -3.05% | 5.70% | 190431 | 57973万 | 100.65 | 101.07 | 70.94 | 73 | 中贝通信 | 2024-01-04 四 | 31.50 | 31.58 | 31.10 | 31.73 | 31.01 | -1.52% | 4.53% | 151058 | 47169万 | 103.82 | 104.26 | 73.18 | 74 | 中贝通信 | 2024-01-03 三 | 32.32 | 32.62 | 31.58 | 32.46 | 30.90 | -3.19% | 9.37% | 312655 | 98631万 | 105.42 | 105.87 | 74.31 | 75 | 中贝通信 | 2024-01-02 二 | 33.57 | 33.96 | 32.62 | 33.88 | 32.50 | -3.95% | 7.65% | 255273 | 84499万 | 108.89 | 109.35 | 76.75 | 76 | 中贝通信 | 2023-12-29 五 | 33.68 | 33.07 | 33.96 | 34.15 | 33.10 | 2.69% | 10.46% | 349122 | 117749万 | 113.37 | 113.85 | 79.91 | 77 | 中贝通信 | 2023-12-28 四 | 33.00 | 33.04 | 33.07 | 33.75 | 32.59 | 0.09% | 10.09% | 336708 | 111669万 | 110.39 | 110.86 | 77.81 | 78 | 中贝通信 | 2023-12-27 三 | 33.68 | 32.09 | 33.04 | 33.86 | 31.68 | 2.96% | 12.52% | 417914 | 137178万 | 110.29 | 110.76 | 77.74 | 79 | 中贝通信 | 2023-12-26 二 | 32.69 | 32.67 | 32.09 | 32.88 | 32.00 | -1.78% | 3.81% | 127346 | 41170万 | 107.12 | 107.58 | 75.51 | 80 | 中贝通信 | 2023-12-25 一 | 33.04 | 33.14 | 32.67 | 33.28 | 32.00 | -1.42% | 4.47% | 149230 | 48630万 | 109.06 | 109.52 | 76.87 | 81 | 中贝通信 | 2023-12-22 五 | 33.00 | 33.20 | 33.14 | 34.00 | 32.73 | -0.18% | 6.24% | 208412 | 69299万 | 110.63 | 111.1 | 77.98 | 82 | 中贝通信 | 2023-12-21 四 | 32.34 | 32.76 | 33.20 | 33.62 | 32.34 | 1.34% | 6.35% | 211948 | 70053万 | 110.83 | 111.3 | 78.12 | 83 | 中贝通信 | 2023-12-20 三 | 34.40 | 33.91 | 32.76 | 34.90 | 32.76 | -3.39% | 5.90% | 197060 | 65860万 | 109.36 | 109.82 | 77.08 | 84 | 中贝通信 | 2023-12-19 二 | 33.97 | 33.90 | 33.91 | 34.30 | 33.40 | 0.03% | 4.66% | 155642 | 52687万 | 113.2 | 113.68 | 79.79 | 85 | 中贝通信 | 2023-12-18 一 | 33.47 | 33.85 | 33.90 | 34.58 | 33.47 | 0.15% | 4.73% | 158055 | 53880万 | 113.17 | 113.65 | 79.76 | 86 | 中贝通信 | 2023-12-15 五 | 34.61 | 34.59 | 33.85 | 34.88 | 33.80 | -2.14% | 6.06% | 202276 | 69034万 | 113 | 113.48 | 79.65 | 87 | 中贝通信 | 2023-12-14 四 | 35.50 | 35.63 | 34.59 | 35.86 | 34.32 | -2.92% | 8.82% | 294328 | 102688万 | 115.47 | 115.96 | 81.39 | 88 | 中贝通信 | 2023-12-13 三 | 36.77 | 36.87 | 35.63 | 36.84 | 35.31 | -3.36% | 7.89% | 263533 | 94477万 | 118.94 | 119.85 | 84.12 | 89 | 中贝通信 | 2023-12-12 二 | 36.46 | 36.48 | 36.87 | 37.55 | 36.20 | 1.07% | 9.02% | 301256 | 111155万 | 123.08 | 124.02 | 87.05 | 90 | 中贝通信 | 2023-12-11 一 | 36.50 | 36.67 | 36.48 | 36.85 | 35.61 | -0.52% | 8.03% | 268001 | 97343万 | 121.78 | 122.71 | 86.12 | 91 | 中贝通信 | 2023-12-08 五 | 36.18 | 36.26 | 36.67 | 37.30 | 35.73 | 1.13% | 10.21% | 340942 | 124618万 | 122.41 | 123.35 | 86.57 | 92 | 中贝通信 | 2023-12-07 四 | 35.60 | 35.71 | 36.26 | 36.93 | 34.80 | 1.54% | 10.30% | 343803 | 123895万 | 121.04 | 121.97 | 85.61 | 93 | 中贝通信 | 2023-12-06 三 | 37.02 | 37.59 | 35.71 | 37.82 | 35.41 | -5.00% | 12.58% | 420037 | 153432万 | 119.21 | 120.12 | 84.31 | 94 | 中贝通信 | 2023-12-05 二 | 39.05 | 39.10 | 37.59 | 39.88 | 37.54 | -3.86% | 9.87% | 329386 | 126193万 | 125.48 | 126.44 | 88.75 | 95 | 中贝通信 | 2023-12-04 一 | 40.00 | 40.38 | 39.10 | 41.85 | 39.06 | -3.17% | 12.04% | 401957 | 162960万 | 130.52 | 131.52 | 92.31 | 96 | 中贝通信 | 2023-12-01 五 | 39.40 | 40.15 | 40.38 | 41.13 | 39.11 | 0.57% | 12.78% | 426486 | 171843万 | 134.8 | 135.83 | 95.33 | 97 | 中贝通信 | 2023-11-30 四 | 37.47 | 37.79 | 40.15 | 40.93 | 37.16 | 6.25% | 16.15% | 539249 | 209069万 | 134.03 | 135.05 | 94.79 | 98 | 中贝通信 | 2023-11-29 三 | 38.21 | 38.85 | 37.79 | 38.73 | 37.15 | -2.73% | 11.88% | 396739 | 150223万 | 126.15 | 127.11 | 89.22 | 99 | 中贝通信 | 2023-11-28 二 | 42.24 | 42.70 | 38.85 | 42.71 | 38.43 | -9.02% | 17.30% | 577608 | 230023万 | 129.69 | 130.68 | 91.72 | 100 | 中贝通信 | 2023-11-27 一 | 43.94 | 45.10 | 42.70 | 44.73 | 42.01 | -5.32% | 10.15% | 338995 | 146170万 | 142.54 | 143.63 | 100.81 | 101 | 中贝通信 | 2023-11-24 五 | 44.97 | 44.58 | 45.10 | 46.50 | 44.40 | 1.17% | 9.69% | 323441 | 146608万 | 150.55 | 151.7 | 106.48 | 102 | 中贝通信 | 2023-11-23 四 | 45.35 | 46.73 | 44.58 | 46.50 | 43.61 | -4.60% | 10.31% | 344316 | 155943万 | 148.82 | 149.95 | 105.25 | 103 | 中贝通信 | 2023-11-22 三 | 46.00 | 46.10 | 46.73 | 48.40 | 45.20 | 1.37% | 12.54% | 418590 | 196042万 | 155.99 | 157.19 | 110.32 | 104 | 中贝通信 | 2023-11-21 二 | 49.55 | 49.20 | 46.10 | 49.57 | 46.06 | -6.30% | 14.70% | 490792 | 235759万 | 153.89 | 155.07 | 108.84 | 105 | 中贝通信 | 2023-11-20 一 | 45.36 | 46.19 | 49.20 | 49.20 | 45.01 | 6.52% | 16.02% | 534695 | 250046万 | 164.24 | 165.49 | 116.15 | 106 | 中贝通信 | 2023-11-17 五 | 46.33 | 47.07 | 46.19 | 48.84 | 45.70 | -1.87% | 17.26% | 576169 | 271782万 | 154.19 | 155.37 | 109.05 | 107 | 中贝通信 | 2023-11-16 四 | 46.34 | 47.93 | 47.07 | 50.63 | 45.03 | -1.79% | 21.92% | 731822 | 351325万 | 157.13 | 158.33 | 111.13 | 108 | 中贝通信 | 2023-11-15 三 | 45.20 | 44.13 | 47.93 | 48.33 | 42.88 | 8.61% | 22.45% | 749357 | 342265万 | 160 | 161.22 | 113.16 | 109 | 中贝通信 | 2023-11-14 二 | 40.71 | 41.05 | 44.13 | 44.90 | 40.71 | 7.50% | 18.74% | 625491 | 267718万 | 147.32 | 148.44 | 104.19 | 110 | 中贝通信 | 2023-11-13 一 | 40.98 | 41.40 | 41.05 | 42.17 | 39.93 | -0.85% | 12.97% | 432911 | 177715万 | 137.03 | 138.08 | 96.91 | 111 | 中贝通信 | 2023-11-10 五 | 40.46 | 42.66 | 41.40 | 43.33 | 39.25 | -2.95% | 18.17% | 606418 | 248900万 | 138.2 | 139.26 | 97.74 | 112 | 中贝通信 | 2023-11-09 四 | 41.80 | 41.80 | 42.66 | 45.98 | 41.39 | 2.06% | 23.27% | 776895 | 339999万 | 142.41 | 143.49 | 100.71 | 113 | 中贝通信 | 2023-11-08 三 | 44.85 | 42.96 | 41.80 | 44.85 | 41.21 | -2.70% | 19.40% | 647657 | 275271万 | 139.54 | 140.6 | 98.68 | 114 | 中贝通信 | 2023-11-07 二 | 38.40 | 39.05 | 42.96 | 42.96 | 37.82 | 10.01% | 18.39% | 613845 | 249252万 | 143.41 | 144.5 | 101.42 | 115 | 中贝通信 | 2023-11-06 一 | 37.14 | 36.52 | 39.05 | 39.26 | 36.86 | 6.93% | 17.66% | 589520 | 226297万 | 130.36 | 131.35 | 92.19 | 116 | 中贝通信 | 2023-11-03 五 | 37.27 | 36.54 | 36.52 | 37.58 | 35.86 | -0.05% | 13.72% | 458087 | 167929万 | 121.91 | 122.84 | 86.22 | 117 | 中贝通信 | 2023-11-02 四 | 39.49 | 39.96 | 36.54 | 39.95 | 36.38 | -8.56% | 14.90% | 497479 | 187569万 | 121.98 | 122.91 | 86.27 | 118 | 中贝通信 | 2023-11-01 三 | 41.68 | 40.87 | 39.96 | 42.18 | 39.80 | -2.23% | 11.43% | 381456 | 156284万 | 133.4 | 134.41 | 94.34 | 119 | 中贝通信 | 2023-10-31 二 | 41.90 | 43.19 | 40.87 | 43.28 | 40.20 | -5.37% | 13.82% | 461259 | 192286万 | 136.43 | 137.47 | 96.49 | 120 | 中贝通信 | 2023-10-30 一 | 44.10 | 44.10 | 43.19 | 44.98 | 42.91 | -2.06% | 15.05% | 502500 | 220387万 | 144.18 | 145.28 | 105.92 | 121 | 中贝通信 | 2023-10-27 五 | 43.71 | 44.60 | 44.10 | 46.71 | 43.03 | -1.12% | 19.23% | 641799 | 286853万 | 147.22 | 148.34 | 108.15 | 122 | 中贝通信 | 2023-10-26 四 | 44.00 | 43.04 | 44.60 | 47.20 | 42.11 | 3.62% | 26.82% | 895435 | 402976万 | 148.88 | 150.02 | 109.38 | 123 | 中贝通信 | 2023-10-25 三 | 40.00 | 39.13 | 43.04 | 43.04 | 37.90 | 9.99% | 12.97% | 432876 | 179344万 | 143.68 | 144.77 | 105.55 | 124 | 中贝通信 | 2023-10-24 二 | 36.24 | 35.57 | 39.13 | 39.13 | 36.00 | 10.01% | 22.97% | 766642 | 292966万 | 130.62 | 131.62 | 95.96 | 125 | 中贝通信 | 2023-10-23 一 | 33.63 | 33.63 | 35.57 | 36.30 | 33.50 | 5.77% | 15.48% | 516856 | 180945万 | 118.74 | 119.65 | 87.23 | 126 | 中贝通信 | 2023-10-20 五 | 34.45 | 35.50 | 33.63 | 37.69 | 33.60 | -5.27% | 14.94% | 498606 | 175708万 | 112.26 | 113.12 | 82.48 | 127 | 中贝通信 | 2023-10-19 四 | 39.00 | 38.32 | 35.50 | 39.70 | 35.00 | -7.36% | 21.20% | 707589 | 265447万 | 118.51 | 119.41 | 87.06 | 128 | 中贝通信 | 2023-10-18 三 | 33.90 | 36.30 | 38.32 | 39.85 | 33.33 | 5.56% | 27.69% | 924355 | 332661万 | 127.92 | 128.9 | 93.98 | 129 | 中贝通信 | 2023-10-17 二 | 33.70 | 33.00 | 36.30 | 36.30 | 33.33 | 10.00% | 19.91% | 664765 | 234693万 | 121.18 | 122.1 | 89.02 | 130 | 中贝通信 | 2023-10-16 一 | 34.73 | 34.90 | 33.00 | 34.73 | 31.58 | -5.44% | 16.92% | 564758 | 185198万 | 110.16 | 111 | 80.93 | 131 | 中贝通信 | 2023-10-13 五 | 33.00 | 33.66 | 34.90 | 35.42 | 32.85 | 3.68% | 21.01% | 701205 | 239026万 | 116.5 | 117.39 | 85.59 | 132 | 中贝通信 | 2023-10-12 四 | 33.40 | 32.48 | 33.66 | 34.48 | 32.53 | 3.63% | 19.72% | 658315 | 221683万 | 112.36 | 113.22 | 82.55 | 133 | 中贝通信 | 2023-10-11 三 | 32.99 | 34.23 | 32.48 | 33.88 | 31.94 | -5.11% | 19.89% | 664022 | 217252万 | 108.43 | 109.25 | 79.66 | 134 | 中贝通信 | 2023-10-10 二 | 34.05 | 34.60 | 34.23 | 36.70 | 33.42 | -1.07% | 23.58% | 787206 | 275867万 | 114.27 | 115.14 | 83.95 | 135 | 中贝通信 | 2023-10-09 一 | 33.05 | 33.90 | 34.60 | 37.29 | 32.69 | 2.06% | 27.41% | 914932 | 319559万 | 115.5 | 116.38 | 84.85 | 136 | 中贝通信 | 2023-09-28 四 | 30.80 | 30.82 | 33.90 | 33.90 | 30.75 | 9.99% | 18.08% | 603713 | 200267万 | 113.17 | 114.03 | 83.14 | 137 | 中贝通信 | 2023-09-27 三 | 28.37 | 28.90 | 30.82 | 31.54 | 27.69 | 6.64% | 22.16% | 739605 | 218556万 | 102.88 | 103.67 | 75.58 | 138 | 中贝通信 | 2023-09-26 二 | 28.50 | 28.70 | 28.90 | 29.42 | 27.78 | 0.70% | 18.77% | 626568 | 180038万 | 96.47 | 97.21 | 70.88 | 139 | 中贝通信 | 2023-09-25 一 | 27.01 | 26.65 | 28.70 | 29.32 | 26.81 | 7.69% | 27.21% | 908435 | 259232万 | 95.81 | 96.54 | 70.39 | 140 | 中贝通信 | 2023-09-22 五 | 23.80 | 24.23 | 26.65 | 26.65 | 23.80 | 9.99% | 21.88% | 730524 | 187664万 | 88.96 | 89.64 | 65.36 | 141 | 中贝通信 | 2023-09-21 四 | 23.08 | 23.60 | 24.23 | 24.38 | 22.55 | 2.67% | 13.72% | 458126 | 109344万 | 80.89 | 81.5 | 59.42 | 142 | 中贝通信 | 2023-09-20 三 | 23.80 | 23.25 | 23.60 | 24.50 | 23.40 | 1.51% | 13.18% | 439848 | 104694万 | 78.78 | 79.38 | 57.88 | 143 | 中贝通信 | 2023-09-19 二 | 23.70 | 23.67 | 23.25 | 24.50 | 22.97 | -1.77% | 13.20% | 440726 | 104800万 | 77.61 | 78.21 | 57.02 | 144 | 中贝通信 | 2023-09-18 一 | 23.76 | 23.19 | 23.67 | 24.04 | 23.32 | 2.07% | 9.91% | 330804 | 78085万 | 79.02 | 79.62 | 58.05 | 145 | 中贝通信 | 2023-09-15 五 | 23.30 | 23.12 | 23.19 | 24.10 | 22.79 | 0.30% | 10.10% | 337241 | 79008万 | 77.41 | 78 | 56.87 | 146 | 中贝通信 | 2023-09-14 四 | 23.85 | 24.17 | 23.12 | 24.44 | 23.00 | -4.34% | 13.28% | 443444 | 104562万 | 77.18 | 77.77 | 56.7 | 147 | 中贝通信 | 2023-09-13 三 | 24.24 | 25.14 | 24.17 | 24.79 | 23.83 | -3.86% | 16.57% | 553136 | 134249万 | 80.68 | 81.3 | 59.28 | 148 | 中贝通信 | 2023-09-12 二 | 26.83 | 27.39 | 25.14 | 30.13 | 24.80 | -8.21% | 25.94% | 865889 | 235354万 | 83.92 | 84.56 | 61.65 | 149 | 中贝通信 | 2023-09-11 一 | 26.58 | 27.05 | 27.39 | 28.33 | 25.16 | 1.26% | 19.48% | 650413 | 174168万 | 91.43 | 92.13 | 67.17 | 150 | 中贝通信 | 2023-09-08 五 | 26.90 | 27.07 | 27.05 | 27.40 | 26.10 | -0.07% | 14.87% | 496391 | 132827万 | 90.3 | 90.99 | 66.34 | 151 | 中贝通信 | 2023-09-07 四 | 28.80 | 27.58 | 27.07 | 28.80 | 26.31 | -1.85% | 17.12% | 571454 | 155670万 | 90.37 | 91.05 | 66.39 | 152 | 中贝通信 | 2023-09-06 三 | 25.61 | 25.80 | 27.58 | 28.16 | 25.40 | 6.90% | 21.54% | 718995 | 193298万 | 92.07 | 92.77 | 67.64 | 153 | 中贝通信 | 2023-09-05 二 | 27.95 | 27.99 | 25.80 | 28.25 | 25.76 | -7.82% | 21.14% | 705857 | 188820万 | 86.13 | 86.78 | 63.27 | 154 | 中贝通信 | 2023-09-04 一 | 26.50 | 26.49 | 27.99 | 28.87 | 26.50 | 5.66% | 21.76% | 726387 | 200716万 | 93.44 | 94.15 | 68.64 | 155 | 中贝通信 | 2023-09-01 五 | 27.16 | 27.10 | 26.49 | 27.44 | 25.37 | -2.25% | 21.75% | 725993 | 191391万 | 88.43 | 89.1 | 64.97 | 156 | 中贝通信 | 2023-08-31 四 | 25.67 | 25.17 | 27.10 | 27.69 | 24.78 | 7.67% | 27.94% | 932647 | 246952万 | 90.47 | 91.16 | 66.46 | 157 | 中贝通信 | 2023-08-30 三 | 23.99 | 22.88 | 25.17 | 25.17 | 23.52 | 10.01% | 19.71% | 658045 | 161849万 | 84.02 | 84.66 | 61.73 | 158 | 中贝通信 | 2023-08-29 二 | 21.52 | 20.80 | 22.88 | 22.88 | 21.52 | 10.00% | 17.32% | 578275 | 129917万 | 76.38 | 76.96 | 56.11 | 159 | 中贝通信 | 2023-08-28 一 | 22.53 | 22.06 | 20.80 | 22.53 | 20.55 | -5.71% | 23.45% | 782739 | 167617万 | 69.43 | 69.96 | 51.01 | 160 | 中贝通信 | 2023-08-25 五 | 22.06 | 24.51 | 22.06 | 22.92 | 22.06 | -10.00% | 18.59% | 620679 | 137706万 | 73.64 | 74.2 | 54.1 | 161 | 中贝通信 | 2023-08-23 三 | 22.98 | 20.90 | 22.32 | 22.99 | 22.02 | 6.79% | 28.03% | 935839 | 212746万 | 74.51 | 75.08 | 54.74 | 162 | 中贝通信 | 2023-08-22 二 | 19.93 | 19.00 | 20.90 | 20.90 | 19.75 | 10.00% | 7.01% | 233951 | 48198万 | 69.77 | 70.3 | 51.26 |
|
行情刷新 | 流通股东
|