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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.01 | 19.26 | 18.01 | 19.11 | +6.23% | 2.63 | 3.39% |
| 2025-09-16 | 17.41 | 18.11 | 17.18 | 17.99 | +3.39% | 1.21 | 1.66% |
| 2025-09-15 | 17.57 | 17.75 | 17.39 | 17.40 | -0.51% | 0.70 | 0.97% |
| 2025-09-12 | 17.61 | 17.72 | 17.36 | 17.49 | -1.13% | 0.75 | 1.04% |
| 2025-09-11 | 17.63 | 17.92 | 17.45 | 17.69 | -0.39% | 0.88 | 1.21% |
| 2025-09-10 | 17.60 | 17.89 | 17.56 | 17.76 | +0.68% | 0.73 | 0.99% |
| 2025-09-09 | 17.63 | 18.07 | 17.55 | 17.64 | -0.17% | 0.99 | 1.35% |
| 2025-09-08 | 17.35 | 17.67 | 17.24 | 17.67 | +1.79% | 0.98 | 1.35% |
| 2025-09-05 | 17.00 | 17.52 | 16.98 | 17.36 | +2.18% | 1.02 | 1.42% |
| 2025-09-04 | 16.87 | 17.30 | 16.82 | 16.99 | +1.07% | 1.16 | 1.65% |
| 2025-09-03 | 17.12 | 17.14 | 16.74 | 16.81 | -1.52% | 0.81 | 1.16% |
| 2025-09-02 | 17.26 | 17.49 | 16.83 | 17.07 | -1.44% | 1.07 | 1.52% |
| 2025-09-01 | 16.99 | 17.70 | 16.78 | 17.32 | +2.06% | 1.67 | 2.34% |
| 2025-08-29 | 16.93 | 17.22 | 16.60 | 16.97 | 0.00% | 1.36 | 1.94% |
| 2025-08-28 | 16.28 | 17.54 | 16.28 | 16.97 | +4.30% | 2.11 | 3.03% |
| 2025-08-27 | 16.52 | 16.93 | 16.26 | 16.27 | -1.51% | 1.11 | 1.61% |
| 2025-08-26 | 16.25 | 16.69 | 16.18 | 16.52 | +1.60% | 0.98 | 1.43% |
| 2025-08-25 | 16.10 | 16.34 | 16.06 | 16.26 | +0.99% | 0.81 | 1.21% |
| 2025-08-22 | 16.16 | 16.23 | 16.00 | 16.10 | -0.37% | 0.56 | 0.84% |
| 2025-08-21 | 16.36 | 16.43 | 16.07 | 16.16 | -0.80% | 0.64 | 0.96% |