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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.68 | 18.02 | 17.41 | 17.47 | -1.13% | 0.52 | 0.71% |
| 2025-11-19 | 17.99 | 18.20 | 17.65 | 17.67 | -2.32% | 0.51 | 0.69% |
| 2025-11-18 | 18.11 | 18.27 | 17.90 | 18.09 | -0.06% | 0.47 | 0.62% |
| 2025-11-17 | 18.29 | 18.46 | 18.01 | 18.10 | -1.04% | 0.44 | 0.59% |
| 2025-11-14 | 18.31 | 18.81 | 18.23 | 18.29 | -0.60% | 0.52 | 0.68% |
| 2025-11-13 | 18.48 | 18.58 | 18.30 | 18.40 | -0.49% | 0.39 | 0.52% |
| 2025-11-12 | 19.21 | 19.21 | 18.36 | 18.49 | -3.19% | 0.56 | 0.73% |
| 2025-11-11 | 18.88 | 19.17 | 18.77 | 19.10 | +1.49% | 0.56 | 0.71% |
| 2025-11-10 | 19.08 | 19.27 | 18.64 | 18.82 | -1.36% | 0.54 | 0.69% |
| 2025-11-07 | 19.13 | 19.30 | 19.00 | 19.08 | -0.68% | 0.46 | 0.59% |
| 2025-11-06 | 19.28 | 19.52 | 19.10 | 19.21 | +0.63% | 0.91 | 1.14% |
| 2025-11-05 | 17.91 | 19.17 | 17.91 | 19.09 | +4.32% | 1.16 | 1.50% |
| 2025-11-04 | 18.36 | 18.58 | 18.01 | 18.30 | -0.27% | 0.88 | 1.17% |
| 2025-11-03 | 18.85 | 19.03 | 18.32 | 18.35 | -2.19% | 0.95 | 1.23% |
| 2025-10-31 | 18.71 | 19.29 | 18.71 | 18.76 | -0.27% | 0.76 | 0.97% |
| 2025-10-30 | 19.02 | 19.12 | 18.76 | 18.81 | -1.10% | 0.52 | 0.66% |
| 2025-10-29 | 18.90 | 19.11 | 18.62 | 19.02 | +0.21% | 0.63 | 0.81% |
| 2025-10-28 | 19.02 | 19.39 | 18.90 | 18.98 | -0.21% | 0.61 | 0.77% |
| 2025-10-27 | 18.85 | 19.37 | 18.42 | 19.02 | -0.52% | 1.16 | 1.49% |
| 2025-10-24 | 19.28 | 19.41 | 19.01 | 19.12 | -0.62% | 0.52 | 0.66% |