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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.87 | 14.95 | 14.82 | 14.93 | +0.40% | 0.38 | 0.62% |
| 2025-06-24 | 14.74 | 14.88 | 14.71 | 14.87 | +1.08% | 0.37 | 0.60% |
| 2025-06-23 | 14.69 | 14.76 | 14.54 | 14.71 | +0.20% | 0.26 | 0.43% |
| 2025-06-20 | 14.76 | 14.86 | 14.66 | 14.68 | -0.20% | 0.23 | 0.37% |
| 2025-06-19 | 14.88 | 15.16 | 14.70 | 14.71 | -1.01% | 0.33 | 0.54% |
| 2025-06-18 | 14.85 | 14.91 | 14.77 | 14.86 | -0.13% | 0.14 | 0.23% |
| 2025-06-17 | 14.86 | 14.91 | 14.77 | 14.88 | +0.27% | 0.14 | 0.23% |
| 2025-06-16 | 14.71 | 14.92 | 14.71 | 14.84 | +0.27% | 0.24 | 0.39% |
| 2025-06-13 | 14.95 | 14.97 | 14.77 | 14.80 | -1.13% | 0.24 | 0.39% |
| 2025-06-12 | 14.97 | 15.02 | 14.88 | 14.97 | 0.00% | 0.18 | 0.30% |
| 2025-06-11 | 14.90 | 15.06 | 14.89 | 14.97 | +0.40% | 0.27 | 0.43% |
| 2025-06-10 | 15.06 | 15.13 | 14.79 | 14.91 | -0.73% | 0.25 | 0.41% |
| 2025-06-09 | 14.90 | 15.04 | 14.89 | 15.02 | +0.94% | 0.28 | 0.46% |
| 2025-06-06 | 14.86 | 14.93 | 14.78 | 14.88 | +0.13% | 0.32 | 0.51% |
| 2025-06-05 | 14.86 | 14.94 | 14.82 | 14.86 | -0.07% | 0.29 | 0.48% |
| 2025-06-04 | 14.93 | 15.01 | 14.83 | 14.87 | -0.13% | 0.33 | 0.53% |
| 2025-06-03 | 14.76 | 14.94 | 14.71 | 14.89 | +0.67% | 0.30 | 0.48% |
| 2025-05-30 | 15.02 | 15.03 | 14.71 | 14.79 | -1.79% | 0.42 | 0.68% |
| 2025-05-29 | 14.90 | 15.14 | 14.85 | 15.06 | +1.00% | 0.50 | 0.80% |
| 2025-05-28 | 14.87 | 15.09 | 14.76 | 14.91 | +0.34% | 0.40 | 0.65% |