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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.84 | 19.34 | 18.56 | 19.24 | +2.07% | 0.78 | 1.00% |
| 2025-10-22 | 18.42 | 19.00 | 18.30 | 18.85 | +1.78% | 0.85 | 1.11% |
| 2025-10-21 | 18.69 | 19.05 | 18.42 | 18.52 | -0.38% | 0.72 | 0.94% |
| 2025-10-20 | 19.04 | 19.28 | 18.49 | 18.59 | -1.27% | 0.92 | 1.20% |
| 2025-10-17 | 19.69 | 19.72 | 18.81 | 18.83 | -4.37% | 1.29 | 1.64% |
| 2025-10-16 | 19.97 | 20.05 | 19.63 | 19.69 | -1.65% | 1.00 | 1.22% |
| 2025-10-15 | 19.31 | 20.03 | 19.16 | 20.02 | +3.46% | 1.32 | 1.62% |
| 2025-10-14 | 19.67 | 19.70 | 19.02 | 19.35 | -0.97% | 0.99 | 1.24% |
| 2025-10-13 | 18.80 | 19.62 | 18.50 | 19.54 | +0.88% | 1.38 | 1.73% |
| 2025-10-10 | 19.11 | 19.60 | 19.02 | 19.37 | +0.99% | 1.09 | 1.36% |
| 2025-10-09 | 19.15 | 19.34 | 18.98 | 19.18 | +0.42% | 0.91 | 1.15% |
| 2025-09-30 | 18.77 | 19.18 | 18.61 | 19.10 | +2.08% | 0.85 | 1.09% |
| 2025-09-29 | 18.76 | 18.95 | 18.42 | 18.71 | -0.32% | 0.72 | 0.93% |
| 2025-09-26 | 18.92 | 19.04 | 18.71 | 18.77 | -0.53% | 0.66 | 0.84% |
| 2025-09-25 | 18.60 | 19.04 | 18.52 | 18.87 | +1.07% | 0.76 | 0.98% |
| 2025-09-24 | 18.27 | 18.69 | 18.03 | 18.67 | +1.80% | 0.81 | 1.06% |
| 2025-09-23 | 18.26 | 18.35 | 17.57 | 18.34 | +1.05% | 1.18 | 1.60% |
| 2025-09-22 | 18.70 | 18.88 | 18.00 | 18.15 | -2.89% | 1.13 | 1.50% |
| 2025-09-19 | 18.51 | 18.83 | 18.33 | 18.69 | +0.86% | 1.08 | 1.41% |
| 2025-09-18 | 18.89 | 19.10 | 18.42 | 18.53 | -3.04% | 1.64 | 2.12% |