中贝通信

sh603220 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.45

涨跌幅

-2.15%

成交量

9,201,000 股

成交额

143,115,968 元

换手率

1.72%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.72	15.45	15.77	15.38	-2.15%	9,201,000	143,115,968	1.72
2026-10-13	15.47	15.79	15.96	15.14	+0.00%	14,439,300	223,848,720	2.69
2026-10-12	15.86	15.79	15.93	15.63	-0.94%	9,407,500	148,576,352	1.75
2026-10-09	15.68	15.94	15.99	15.24	+0.38%	18,267,500	285,657,632	3.41
2026-10-08	17.00	15.88	17.00	15.84	-4.97%	18,322,900	297,548,000	3.42
2026-09-30	17.18	16.71	17.23	16.63	-2.11%	12,346,300	207,327,072	2.30
2026-09-29	16.89	17.07	17.25	16.82	+0.47%	10,448,700	178,248,128	1.95
2026-09-28	18.18	16.99	18.20	16.80	-6.55%	19,678,200	338,864,512	3.67
2026-09-24	18.40	18.18	18.55	18.12	-1.57%	8,429,800	154,076,528	1.57
2026-09-23	18.66	18.47	18.79	18.44	-1.55%	9,589,600	177,944,048	1.79
2026-09-22	18.85	18.76	18.95	18.60	+0.54%	16,089,500	301,861,696	3.00
2026-09-21	18.26	18.66	18.89	18.26	+2.19%	17,634,000	327,848,224	3.29
2026-09-18	18.18	18.26	18.40	18.15	+1.84%	14,968,900	273,452,416	2.79
2026-09-17	18.02	17.93	18.24	17.82	-0.77%	9,383,900	168,841,408	1.75
2026-09-16	17.38	18.07	18.14	17.23	+3.85%	20,747,500	370,714,816	3.87
2026-09-15	18.10	17.40	18.20	17.38	-3.33%	15,744,200	278,056,416	2.94
2026-09-14	17.76	18.00	18.10	17.62	+0.50%	12,665,000	226,696,368	2.36
2026-09-11	18.40	17.91	18.50	17.65	-2.18%	17,668,000	317,076,832	3.29
2026-09-10	18.53	18.31	18.64	18.13	-1.82%	15,689,700	288,325,088	2.93
2026-09-09	18.53	18.65	18.96	18.21	+0.59%	22,084,900	410,751,232	4.12
2026-09-08	18.67	18.54	19.07	18.43	-0.38%	20,642,000	387,112,672	3.85
2026-09-07	18.42	18.61	18.74	18.26	+1.53%	15,194,200	281,346,784	2.83
2026-09-04	18.65	18.33	19.15	18.20	-0.81%	24,959,400	465,553,504	4.65
2026-09-03	18.55	18.48	18.77	18.27	+0.27%	12,592,000	233,197,056	2.35
2026-09-02	18.25	18.43	18.65	18.16	-0.43%	12,553,500	231,675,792	2.34
2026-09-01	19.19	18.51	19.22	18.47	-2.01%	16,693,500	311,528,224	3.11
2026-08-31	18.10	18.89	18.95	18.03	+1.94%	16,861,700	313,670,528	3.14
2026-08-28	18.78	18.53	19.08	18.50	-2.01%	19,302,900	362,008,896	3.60
2026-08-27	18.63	18.91	18.93	18.45	+1.67%	18,763,800	351,062,528	3.50
2026-08-26	18.74	18.60	19.05	18.42	+0.32%	15,191,400	283,905,632	2.83

需要全历史数据与程序化访问？查看中贝通信日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603220 获取全部历史日线。