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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.69 | 20.36 | 19.47 | 20.27 | +5.03% | 1.59 | 1.93% |
| 2026-03-23 | 19.54 | 20.30 | 19.13 | 19.30 | -4.03% | 1.52 | 1.87% |
| 2026-03-20 | 20.96 | 21.45 | 19.68 | 20.11 | -4.78% | 2.85 | 3.39% |
| 2026-03-19 | 22.31 | 22.31 | 20.92 | 21.12 | -6.55% | 2.57 | 2.90% |
| 2026-03-18 | 22.39 | 23.58 | 22.18 | 22.60 | +1.89% | 2.88 | 3.06% |
| 2026-03-17 | 23.34 | 23.37 | 22.11 | 22.18 | -3.82% | 3.03 | 3.26% |
| 2026-03-16 | 23.18 | 23.80 | 22.79 | 23.06 | 0.00% | 6.29 | 6.57% |
| 2026-03-13 | 21.14 | 23.06 | 20.91 | 23.06 | +10.02% | 4.53 | 4.88% |
| 2026-03-12 | 21.30 | 21.30 | 20.65 | 20.96 | -1.13% | 1.02 | 1.19% |
| 2026-03-11 | 22.00 | 22.00 | 21.15 | 21.20 | -1.99% | 1.36 | 1.54% |
| 2026-03-10 | 21.58 | 22.12 | 21.29 | 21.63 | +0.28% | 1.76 | 1.97% |
| 2026-03-09 | 21.16 | 21.67 | 20.64 | 21.57 | -1.37% | 2.19 | 2.51% |
| 2026-03-06 | 22.14 | 22.34 | 21.77 | 21.87 | -1.26% | 2.35 | 2.58% |
| 2026-03-05 | 22.50 | 23.21 | 22.15 | 22.15 | -0.94% | 5.12 | 5.49% |
| 2026-03-04 | 20.50 | 22.98 | 20.50 | 22.36 | +7.04% | 6.12 | 6.57% |
| 2026-03-03 | 21.90 | 22.12 | 20.80 | 20.89 | -4.17% | 1.34 | 1.52% |
| 2026-03-02 | 21.77 | 22.18 | 21.34 | 21.80 | -0.82% | 1.26 | 1.41% |
| 2026-02-27 | 21.75 | 22.19 | 21.56 | 21.98 | +1.06% | 1.33 | 1.47% |
| 2026-02-26 | 21.58 | 21.79 | 21.39 | 21.75 | +0.79% | 0.96 | 1.08% |
| 2026-02-25 | 21.75 | 21.93 | 21.22 | 21.58 | +0.14% | 1.10 | 1.24% |