起帆电缆 (605222) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	15.50	15.69	0.18	1.16%	15.50	15.75	24555	3849	0.59%
2025-07-31	15.83	15.51	-0.32	-2.02%	15.46	15.83	35278	5512	0.85%
2025-07-30	15.76	15.83	0.07	0.44%	15.61	16.02	38021	6003	0.92%
2025-07-29	15.73	15.76	0.00	0.00%	15.55	15.78	24726	3878	0.60%
2025-07-28	15.90	15.76	-0.09	-0.57%	15.70	15.91	23379	3689	0.57%
2025-07-25	16.07	15.85	-0.17	-1.06%	15.85	16.10	33869	5391	0.82%
2025-07-24	15.72	16.02	0.34	2.17%	15.61	16.18	51467	8191	1.25%
2025-07-23	15.89	15.68	-0.21	-1.32%	15.65	15.97	34670	5475	0.84%
2025-07-22	15.73	15.89	0.16	1.02%	15.56	15.92	42590	6709	1.03%
2025-07-21	15.50	15.73	0.36	2.34%	15.45	16.09	60180	9482	1.46%
2025-07-18	15.35	15.37	0.09	0.59%	15.29	15.40	22693	3484	0.55%
2025-07-17	15.33	15.28	-0.04	-0.26%	15.22	15.35	21234	3242	0.51%
2025-07-16	15.24	15.32	0.15	0.99%	15.17	15.33	22483	3432	0.54%
2025-07-15	15.29	15.17	-0.15	-0.98%	15.11	15.34	21052	3200	0.51%
2025-07-14	15.27	15.32	0.05	0.33%	15.18	15.35	27640	4226	0.67%
2025-07-11	15.32	15.27	0.01	0.07%	15.17	15.33	22656	3457	0.55%
2025-07-10	15.23	15.26	0.00	0.00%	15.18	15.31	16236	2475	0.39%
2025-07-09	15.26	15.30	0.05	0.33%	15.25	15.36	25678	3930	0.62%
2025-07-08	15.15	15.25	0.06	0.39%	15.13	15.30	28132	4282	0.68%
2025-07-07	15.02	15.19	0.17	1.13%	14.93	15.19	21026	3177	0.51%
2025-07-04	15.24	15.02	-0.16	-1.05%	15.02	15.24	27072	4084	0.66%
2025-07-03	15.22	15.18	-0.04	-0.26%	15.13	15.27	18738	2845	0.45%
2025-07-02	15.32	15.22	0.04	0.26%	15.16	15.48	29971	4569	0.73%
2025-07-01	15.24	15.18	0.04	0.26%	15.07	15.24	24871	3767	0.60%
2025-06-30	15.03	15.14	0.11	0.73%	15.00	15.17	22147	3347	0.54%
2025-06-27	14.95	15.03	0.12	0.80%	14.91	15.08	24695	3708	0.60%
2025-06-26	14.98	14.91	-0.06	-0.40%	14.87	15.04	26587	3975	0.64%
2025-06-25	14.91	14.97	0.06	0.40%	14.86	14.99	25641	3827	0.62%
2025-06-24	14.78	14.91	0.16	1.08%	14.75	14.92	24643	3661	0.60%
2025-06-23	14.73	14.75	0.03	0.20%	14.58	14.80	17880	2626	0.43%
2025-06-20	14.80	14.72	-0.03	-0.20%	14.70	14.90	15422	2283	0.37%
2025-06-19	14.92	14.75	-0.15	-1.01%	14.74	15.20	22411	3342	0.54%
2025-06-18	14.89	14.90	-0.02	-0.13%	14.81	14.95	9300	1383	0.23%
2025-06-17	14.90	14.92	0.04	0.27%	14.81	14.95	9583	1424	0.23%
2025-06-16	14.75	14.88	0.04	0.27%	14.75	14.96	16299	2426	0.39%
2025-06-13	14.99	14.84	-0.17	-1.13%	14.81	15.01	15991	2380	0.39%
2025-06-12	15.01	15.01	0.00	0.00%	14.92	15.06	12226	1833	0.30%
2025-06-11	14.94	15.01	0.06	0.40%	14.93	15.10	17709	2662	0.43%
2025-06-10	15.10	14.95	-0.11	-0.73%	14.83	15.17	16885	2533	0.41%
2025-06-09	14.94	15.06	0.14	0.94%	14.93	15.08	18877	2836	0.46%
2025-06-06	14.90	14.92	0.02	0.13%	14.82	14.97	21192	3160	0.51%
2025-06-05	14.90	14.90	-0.01	-0.07%	14.86	14.98	19728	2937	0.48%
2025-06-04	14.97	14.91	-0.02	-0.13%	14.87	15.05	21786	3258	0.53%
2025-06-03	14.80	14.93	0.10	0.67%	14.75	14.98	19815	2955	0.48%
2025-05-30	15.06	14.83	-0.27	-1.79%	14.75	15.07	28185	4189	0.68%
2025-05-29	14.94	15.10	0.15	1.00%	14.89	15.18	32944	4976	0.80%
2025-05-28	14.91	14.95	0.05	0.34%	14.80	15.13	26685	3997	0.65%
2025-05-27	14.75	14.90	0.09	0.61%	14.66	14.95	28052	4155	0.68%
2025-05-26	14.62	14.81	0.24	1.65%	14.52	14.89	22405	3297	0.54%
2025-05-23	14.70	14.57	-0.10	-0.68%	14.55	14.83	15978	2347	0.39%
2025-05-22	14.85	14.67	-0.19	-1.28%	14.62	14.87	24241	3577	0.59%
2025-05-21	14.97	14.86	-0.14	-0.93%	14.83	14.99	21330	3175	0.52%
2025-05-20	15.03	15.00	0.00	0.00%	14.95	15.07	17965	2693	0.44%
2025-05-19	15.03	15.00	-0.04	-0.27%	14.95	15.09	17439	2616	0.42%
2025-05-16	15.02	15.04	0.04	0.27%	14.97	15.13	12105	1823	0.29%
2025-05-15	15.10	15.00	-0.09	-0.60%	14.95	15.15	12672	1902	0.31%
2025-05-14	15.21	15.09	-0.13	-0.85%	15.07	15.27	15249	2308	0.37%
2025-05-13	15.39	15.22	-0.02	-0.13%	15.20	15.41	14796	2258	0.36%
2025-05-12	15.23	15.24	0.10	0.66%	15.14	15.29	13596	2070	0.33%
2025-05-09	15.19	15.14	-0.10	-0.66%	15.08	15.28	14522	2199	0.35%
2025-05-08	14.95	15.24	0.20	1.33%	14.90	15.31	24723	3753	0.60%
2025-05-07	15.06	15.04	0.10	0.67%	14.92	15.15	20375	3061	0.49%
2025-05-06	14.77	14.94	0.31	2.12%	14.69	14.94	18099	2687	0.44%
2025-04-30	14.61	14.63	0.07	0.48%	14.61	14.75	9492	1390	0.23%
2025-04-29	14.54	14.56	0.05	0.34%	14.50	14.69	11974	1749	0.29%
2025-04-28	14.60	14.51	-0.15	-1.02%	14.48	14.77	16003	2329	0.39%
2025-04-25	14.63	14.66	-0.07	-0.48%	14.60	14.76	16218	2381	0.39%
2025-04-24	14.82	14.73	-0.09	-0.61%	14.65	14.90	12884	1904	0.31%