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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.24 | 16.29 | 16.08 | 16.29 | +0.99% | 0.53 | 0.80% |
| 2025-08-19 | 16.05 | 16.31 | 15.97 | 16.13 | +0.88% | 0.70 | 1.05% |
| 2025-08-18 | 16.03 | 16.10 | 15.95 | 15.99 | -0.25% | 0.54 | 0.82% |
| 2025-08-15 | 15.66 | 16.08 | 15.66 | 16.03 | +2.04% | 0.73 | 1.11% |
| 2025-08-14 | 15.94 | 15.94 | 15.64 | 15.71 | -1.32% | 0.53 | 0.82% |
| 2025-08-13 | 15.95 | 16.05 | 15.87 | 15.92 | -0.13% | 0.48 | 0.73% |
| 2025-08-12 | 16.07 | 16.15 | 15.90 | 15.94 | -0.87% | 0.41 | 0.62% |
| 2025-08-11 | 15.93 | 16.09 | 15.88 | 16.08 | +1.00% | 0.59 | 0.89% |
| 2025-08-08 | 15.85 | 16.01 | 15.77 | 15.92 | +0.51% | 0.44 | 0.66% |
| 2025-08-07 | 15.99 | 15.99 | 15.76 | 15.84 | -0.50% | 0.33 | 0.50% |
| 2025-08-06 | 15.80 | 15.93 | 15.71 | 15.92 | +0.63% | 0.43 | 0.65% |
| 2025-08-05 | 15.80 | 15.85 | 15.70 | 15.82 | +0.06% | 0.44 | 0.68% |
| 2025-08-04 | 15.62 | 15.94 | 15.56 | 15.81 | +0.76% | 0.52 | 0.80% |
| 2025-08-01 | 15.50 | 15.75 | 15.50 | 15.69 | +1.16% | 0.38 | 0.59% |
| 2025-07-31 | 15.83 | 15.83 | 15.46 | 15.51 | -2.02% | 0.55 | 0.85% |
| 2025-07-30 | 15.76 | 16.02 | 15.61 | 15.83 | +0.44% | 0.60 | 0.92% |
| 2025-07-29 | 15.73 | 15.78 | 15.55 | 15.76 | 0.00% | 0.39 | 0.60% |
| 2025-07-28 | 15.90 | 15.91 | 15.70 | 15.76 | -0.57% | 0.37 | 0.57% |
| 2025-07-25 | 16.07 | 16.10 | 15.85 | 15.85 | -1.06% | 0.54 | 0.82% |
| 2025-07-24 | 15.72 | 16.18 | 15.61 | 16.02 | +2.17% | 0.82 | 1.25% |