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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.89 | 15.97 | 15.65 | 15.68 | -1.32% | 0.55 | 0.84% |
| 2025-07-22 | 15.73 | 15.92 | 15.56 | 15.89 | +1.02% | 0.67 | 1.03% |
| 2025-07-21 | 15.50 | 16.09 | 15.45 | 15.73 | +2.34% | 0.95 | 1.46% |
| 2025-07-18 | 15.35 | 15.40 | 15.29 | 15.37 | +0.59% | 0.35 | 0.55% |
| 2025-07-17 | 15.33 | 15.35 | 15.22 | 15.28 | -0.26% | 0.32 | 0.51% |
| 2025-07-16 | 15.24 | 15.33 | 15.17 | 15.32 | +0.99% | 0.34 | 0.54% |
| 2025-07-15 | 15.29 | 15.34 | 15.11 | 15.17 | -0.98% | 0.32 | 0.51% |
| 2025-07-14 | 15.27 | 15.35 | 15.18 | 15.32 | +0.33% | 0.42 | 0.67% |
| 2025-07-11 | 15.32 | 15.33 | 15.17 | 15.27 | +0.07% | 0.35 | 0.55% |
| 2025-07-10 | 15.23 | 15.31 | 15.18 | 15.26 | 0.00% | 0.25 | 0.39% |
| 2025-07-09 | 15.22 | 15.32 | 15.21 | 15.26 | +0.33% | 0.39 | 0.62% |
| 2025-07-08 | 15.11 | 15.26 | 15.09 | 15.21 | +0.40% | 0.43 | 0.68% |
| 2025-07-07 | 14.98 | 15.15 | 14.89 | 15.15 | +1.13% | 0.32 | 0.51% |
| 2025-07-04 | 15.20 | 15.20 | 14.98 | 14.98 | -1.05% | 0.41 | 0.66% |
| 2025-07-03 | 15.18 | 15.23 | 15.09 | 15.14 | -0.26% | 0.28 | 0.45% |
| 2025-07-02 | 15.28 | 15.44 | 15.12 | 15.18 | +0.26% | 0.46 | 0.73% |
| 2025-07-01 | 15.20 | 15.20 | 15.03 | 15.14 | +0.26% | 0.38 | 0.60% |
| 2025-06-30 | 14.99 | 15.13 | 14.96 | 15.10 | +0.73% | 0.33 | 0.54% |
| 2025-06-27 | 14.91 | 15.04 | 14.87 | 14.99 | +0.80% | 0.37 | 0.60% |
| 2025-06-26 | 14.94 | 15.00 | 14.83 | 14.87 | -0.40% | 0.40 | 0.64% |