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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.71 | 14.91 | 14.62 | 14.86 | +0.61% | 0.42 | 0.68% |
| 2025-05-26 | 14.58 | 14.85 | 14.48 | 14.77 | +1.65% | 0.33 | 0.54% |
| 2025-05-23 | 14.66 | 14.79 | 14.51 | 14.53 | -0.68% | 0.23 | 0.39% |
| 2025-05-22 | 14.81 | 14.83 | 14.58 | 14.63 | -1.28% | 0.36 | 0.59% |
| 2025-05-21 | 14.93 | 14.95 | 14.79 | 14.82 | -0.93% | 0.32 | 0.52% |
| 2025-05-20 | 14.99 | 15.03 | 14.91 | 14.96 | 0.00% | 0.27 | 0.44% |
| 2025-05-19 | 14.99 | 15.05 | 14.91 | 14.96 | -0.27% | 0.26 | 0.42% |
| 2025-05-16 | 14.98 | 15.09 | 14.93 | 15.00 | +0.27% | 0.18 | 0.29% |
| 2025-05-15 | 15.06 | 15.11 | 14.91 | 14.96 | -0.60% | 0.19 | 0.31% |
| 2025-05-14 | 15.17 | 15.23 | 15.03 | 15.05 | -0.85% | 0.23 | 0.37% |
| 2025-05-13 | 15.35 | 15.37 | 15.16 | 15.18 | -0.13% | 0.23 | 0.36% |
| 2025-05-12 | 15.19 | 15.25 | 15.10 | 15.20 | +0.66% | 0.21 | 0.33% |
| 2025-05-09 | 15.15 | 15.24 | 15.04 | 15.10 | -0.66% | 0.22 | 0.35% |
| 2025-05-08 | 14.91 | 15.27 | 14.86 | 15.20 | +1.33% | 0.38 | 0.60% |
| 2025-05-07 | 15.02 | 15.11 | 14.88 | 15.00 | +0.67% | 0.31 | 0.49% |
| 2025-05-06 | 14.73 | 14.90 | 14.65 | 14.90 | +2.12% | 0.27 | 0.44% |