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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.88 | 22.08 | 19.80 | 21.37 | +6.48% | 4.63 | 5.19% |
| 2026-01-16 | 20.68 | 20.98 | 20.03 | 20.07 | -0.30% | 2.07 | 2.46% |
| 2026-01-15 | 21.02 | 21.40 | 19.93 | 20.13 | -6.07% | 3.80 | 4.51% |
| 2026-01-14 | 19.52 | 21.43 | 19.45 | 21.43 | +10.01% | 5.61 | 6.45% |
| 2026-01-13 | 19.81 | 19.96 | 19.34 | 19.48 | -1.47% | 1.51 | 1.87% |
| 2026-01-12 | 19.68 | 19.98 | 19.52 | 19.77 | +0.51% | 1.78 | 2.19% |
| 2026-01-09 | 19.27 | 19.84 | 19.20 | 19.67 | +1.13% | 1.82 | 2.27% |
| 2026-01-08 | 19.29 | 19.50 | 19.03 | 19.45 | +0.93% | 1.69 | 2.12% |
| 2026-01-07 | 18.40 | 19.47 | 18.32 | 19.27 | +3.94% | 2.53 | 3.21% |
| 2026-01-06 | 18.56 | 18.59 | 18.20 | 18.54 | -0.05% | 1.36 | 1.79% |
| 2026-01-05 | 18.41 | 18.70 | 18.10 | 18.55 | +0.87% | 1.49 | 1.95% |
| 2025-12-31 | 18.12 | 18.50 | 17.88 | 18.39 | +0.55% | 1.28 | 1.71% |
| 2025-12-30 | 17.81 | 18.69 | 17.80 | 18.29 | +2.01% | 1.90 | 2.49% |
| 2025-12-29 | 18.05 | 18.25 | 17.78 | 17.93 | -1.75% | 1.08 | 1.46% |
| 2025-12-26 | 18.27 | 18.27 | 17.81 | 18.25 | -0.16% | 1.40 | 1.88% |
| 2025-12-25 | 17.90 | 18.34 | 17.80 | 18.28 | +1.61% | 1.60 | 2.13% |
| 2025-12-24 | 17.70 | 18.14 | 17.43 | 17.99 | +1.41% | 1.41 | 1.91% |
| 2025-12-23 | 18.00 | 18.15 | 17.61 | 17.74 | -1.72% | 1.23 | 1.67% |
| 2025-12-22 | 18.46 | 18.54 | 17.91 | 18.05 | -1.96% | 2.02 | 2.69% |
| 2025-12-19 | 17.84 | 18.78 | 17.65 | 18.41 | +2.96% | 3.45 | 4.55% |