起帆电缆 sh.605222
34.06
-6.74%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.52 | 37.00 | 33.88 | 34.06 | -6.74% | 6.50 | 4.55% |
| 2026-05-22 | 36.10 | 37.60 | 35.60 | 36.52 | +0.11% | 5.69 | 3.75% |
| 2026-05-21 | 36.54 | 38.58 | 35.43 | 36.48 | -0.16% | 7.78 | 5.11% |
| 2026-05-20 | 36.22 | 37.49 | 36.09 | 36.54 | -0.41% | 4.05 | 2.68% |
| 2026-05-19 | 36.42 | 37.36 | 35.24 | 36.69 | -0.24% | 4.52 | 3.02% |
| 2026-05-18 | 37.88 | 39.17 | 36.49 | 36.78 | -3.06% | 5.58 | 3.62% |
| 2026-05-15 | 39.58 | 40.50 | 37.34 | 37.94 | -4.43% | 6.10 | 3.84% |
| 2026-05-14 | 41.42 | 41.42 | 39.66 | 39.70 | -5.09% | 6.84 | 4.09% |
| 2026-05-13 | 40.00 | 43.99 | 40.00 | 41.83 | +2.02% | 9.23 | 5.25% |
| 2026-05-12 | 39.88 | 42.79 | 39.05 | 41.00 | +0.20% | 9.24 | 5.50% |
| 2026-05-11 | 37.73 | 41.54 | 37.41 | 40.92 | +8.03% | 10.37 | 6.26% |
| 2026-05-08 | 35.00 | 38.57 | 34.80 | 37.88 | +7.31% | 9.49 | 6.29% |
| 2026-05-07 | 34.29 | 36.18 | 34.00 | 35.30 | +1.50% | 9.30 | 6.37% |
| 2026-05-06 | 36.86 | 37.10 | 34.36 | 34.78 | -4.37% | 11.92 | 8.25% |
| 2026-04-30 | 32.84 | 36.37 | 32.76 | 36.37 | +10.01% | 7.28 | 5.10% |
| 2026-04-29 | 34.68 | 35.30 | 32.82 | 33.06 | -3.56% | 6.90 | 4.94% |
| 2026-04-28 | 33.00 | 36.50 | 32.88 | 34.28 | +2.51% | 7.94 | 5.52% |
| 2026-04-27 | 33.26 | 34.87 | 32.02 | 33.44 | 0.00% | 7.24 | 5.25% |
| 2026-04-24 | 33.50 | 35.88 | 32.89 | 33.44 | +0.51% | 8.88 | 6.28% |
| 2026-04-23 | 33.56 | 33.88 | 32.53 | 33.27 | -2.32% | 7.23 | 5.29% |