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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.07 | 21.95 | 20.95 | 21.55 | +3.56% | 1.19 | 1.33% |
| 2026-02-13 | 20.96 | 21.15 | 20.71 | 20.81 | -1.14% | 0.60 | 0.69% |
| 2026-02-12 | 20.78 | 21.49 | 20.53 | 21.05 | +1.30% | 1.09 | 1.25% |
| 2026-02-11 | 20.85 | 21.20 | 20.76 | 20.78 | -0.48% | 0.55 | 0.64% |
| 2026-02-10 | 21.23 | 21.35 | 20.86 | 20.88 | -1.69% | 0.76 | 0.88% |
| 2026-02-09 | 21.42 | 21.59 | 20.92 | 21.24 | +1.38% | 0.91 | 1.03% |
| 2026-02-06 | 20.29 | 21.27 | 20.17 | 20.95 | +3.00% | 1.18 | 1.37% |
| 2026-02-05 | 21.47 | 21.49 | 20.31 | 20.34 | -5.17% | 1.21 | 1.43% |
| 2026-02-04 | 21.32 | 21.79 | 21.10 | 21.45 | +0.66% | 1.24 | 1.40% |
| 2026-02-03 | 20.57 | 21.39 | 20.38 | 21.31 | +3.60% | 1.52 | 1.75% |
| 2026-02-02 | 21.09 | 21.53 | 20.50 | 20.57 | -1.77% | 1.32 | 1.53% |
| 2026-01-30 | 20.72 | 21.37 | 20.29 | 20.94 | +0.77% | 1.33 | 1.55% |
| 2026-01-29 | 20.98 | 21.27 | 20.51 | 20.78 | -1.24% | 1.17 | 1.36% |
| 2026-01-28 | 22.08 | 22.10 | 20.66 | 21.04 | -4.06% | 2.28 | 2.62% |
| 2026-01-27 | 22.50 | 22.50 | 21.22 | 21.93 | -2.27% | 2.20 | 2.46% |
| 2026-01-26 | 22.80 | 23.46 | 21.97 | 22.44 | -1.67% | 3.04 | 3.24% |
| 2026-01-23 | 21.18 | 23.20 | 20.92 | 22.82 | +7.29% | 4.41 | 4.77% |
| 2026-01-22 | 20.84 | 21.56 | 20.68 | 21.27 | +1.87% | 2.04 | 2.36% |
| 2026-01-21 | 20.93 | 21.22 | 20.60 | 20.88 | -2.06% | 2.44 | 2.83% |
| 2026-01-20 | 21.38 | 22.29 | 21.30 | 21.32 | -0.23% | 4.06 | 4.54% |