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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.07 | 18.42 | 17.75 | 17.88 | -3.09% | 1.92 | 2.58% |
| 2025-12-17 | 18.90 | 19.13 | 18.21 | 18.45 | -3.60% | 3.19 | 4.18% |
| 2025-12-16 | 17.32 | 19.14 | 17.16 | 19.14 | +10.00% | 3.46 | 4.58% |
| 2025-12-15 | 17.63 | 17.85 | 17.39 | 17.40 | -1.97% | 1.50 | 2.08% |
| 2025-12-12 | 16.97 | 18.57 | 16.80 | 17.75 | +5.03% | 2.22 | 3.05% |
| 2025-12-11 | 16.58 | 17.19 | 16.58 | 16.90 | +1.93% | 0.85 | 1.21% |
| 2025-12-10 | 16.77 | 16.94 | 16.55 | 16.58 | -1.13% | 0.37 | 0.54% |
| 2025-12-09 | 16.88 | 17.00 | 16.74 | 16.77 | -0.95% | 0.41 | 0.59% |
| 2025-12-08 | 17.10 | 17.23 | 16.87 | 16.93 | -0.82% | 0.48 | 0.69% |
| 2025-12-05 | 16.73 | 17.09 | 16.58 | 17.07 | +2.22% | 0.56 | 0.81% |
| 2025-12-04 | 16.72 | 16.80 | 16.56 | 16.70 | +0.54% | 0.34 | 0.50% |
| 2025-12-03 | 16.86 | 16.99 | 16.59 | 16.61 | -1.42% | 0.50 | 0.72% |
| 2025-12-02 | 16.62 | 17.04 | 16.52 | 16.85 | +0.90% | 0.52 | 0.75% |
| 2025-12-01 | 16.86 | 16.99 | 16.60 | 16.70 | -0.18% | 0.44 | 0.63% |
| 2025-11-28 | 16.48 | 16.80 | 16.35 | 16.73 | +1.33% | 0.35 | 0.50% |
| 2025-11-27 | 16.40 | 16.67 | 16.40 | 16.51 | +0.18% | 0.27 | 0.39% |
| 2025-11-26 | 16.80 | 16.83 | 16.36 | 16.48 | -1.73% | 0.55 | 0.81% |
| 2025-11-25 | 16.95 | 17.20 | 16.75 | 16.77 | -1.58% | 0.54 | 0.77% |
| 2025-11-24 | 16.55 | 17.19 | 16.55 | 17.04 | +3.52% | 0.80 | 1.14% |
| 2025-11-21 | 17.31 | 17.53 | 16.46 | 16.46 | -5.78% | 0.80 | 1.15% |