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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.00 | 34.70 | 31.00 | 34.06 | +4.80% | 11.00 | 8.03% |
| 2026-04-21 | 32.10 | 33.55 | 31.00 | 32.50 | +4.03% | 13.26 | 10.03% |
| 2026-04-20 | 29.05 | 31.24 | 28.80 | 31.24 | +10.00% | 6.20 | 4.89% |
| 2026-04-17 | 26.10 | 28.99 | 26.10 | 28.40 | +6.73% | 7.34 | 6.50% |
| 2026-04-16 | 25.11 | 27.90 | 25.11 | 26.61 | +3.14% | 8.52 | 7.83% |
| 2026-04-15 | 23.48 | 25.80 | 23.30 | 25.80 | +10.02% | 5.88 | 5.71% |
| 2026-04-14 | 23.90 | 23.90 | 23.05 | 23.45 | -2.54% | 3.24 | 3.36% |
| 2026-04-13 | 24.04 | 24.30 | 23.50 | 24.06 | -2.39% | 3.78 | 3.83% |
| 2026-04-10 | 23.18 | 24.85 | 23.05 | 24.65 | +5.34% | 5.89 | 5.93% |
| 2026-04-09 | 22.80 | 23.80 | 22.44 | 23.40 | +0.09% | 3.66 | 3.82% |
| 2026-04-08 | 22.60 | 23.60 | 22.20 | 23.38 | +5.79% | 3.28 | 3.44% |
| 2026-04-07 | 22.54 | 22.76 | 21.67 | 22.10 | -1.21% | 1.70 | 1.85% |
| 2026-04-03 | 22.81 | 23.08 | 22.22 | 22.37 | -2.44% | 1.77 | 1.91% |
| 2026-04-02 | 23.30 | 23.80 | 22.86 | 22.93 | -2.34% | 2.64 | 2.76% |
| 2026-04-01 | 22.99 | 23.69 | 22.63 | 23.48 | +2.26% | 3.57 | 3.74% |
| 2026-03-31 | 22.24 | 23.98 | 22.14 | 22.96 | +2.68% | 5.68 | 5.92% |
| 2026-03-30 | 20.06 | 22.36 | 19.61 | 22.36 | +9.99% | 4.73 | 5.30% |
| 2026-03-27 | 20.00 | 20.56 | 19.88 | 20.33 | +0.35% | 0.70 | 0.83% |
| 2026-03-26 | 20.83 | 21.08 | 20.07 | 20.26 | -2.74% | 1.13 | 1.33% |
| 2026-03-25 | 20.30 | 21.77 | 20.28 | 20.83 | +2.76% | 1.79 | 2.06% |