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
2025-04-03	15.39	15.49	-0.05	-0.32%	15.30	15.59	23594	3640	0.57%
2025-04-02	15.53	15.54	-0.05	-0.32%	15.41	15.70	20944	3257	0.51%
2025-04-01	15.39	15.59	0.20	1.30%	15.39	15.68	29103	4535	0.70%
2025-03-31	15.40	15.39	-0.21	-1.35%	15.26	15.58	35387	5445	0.86%
2025-03-28	16.16	15.60	-0.63	-3.88%	15.60	16.31	79303	12575	1.92%
2025-03-27	17.06	16.23	-1.01	-5.86%	16.20	17.06	114946	18912	2.78%
2025-03-26	16.60	17.24	0.44	2.62%	16.54	17.28	139076	23667	3.37%
2025-03-25	16.93	16.80	-0.12	-0.71%	16.57	17.17	110498	18545	2.68%
2025-03-24	16.95	16.92	0.53	3.23%	16.30	17.48	135098	22522	3.27%
2025-03-21	16.04	16.39	0.30	1.86%	16.01	16.79	91293	15011	2.21%
2025-03-20	15.90	16.09	0.15	0.94%	15.88	16.22	35795	5751	0.87%
2025-03-19	16.00	15.94	-0.07	-0.44%	15.83	16.08	21006	3349	0.51%
2025-03-18	16.00	16.01	0.04	0.25%	15.90	16.15	31118	4985	0.75%
2025-03-17	16.27	15.97	-0.09	-0.56%	15.95	16.30	36097	5807	0.87%
2025-03-14	15.81	16.06	0.18	1.13%	15.81	16.18	44371	7121	1.07%
2025-03-13	15.90	15.88	-0.09	-0.56%	15.71	16.15	30683	4868	0.74%
2025-03-12	15.73	15.97	0.23	1.46%	15.66	16.30	53098	8463	1.29%
2025-03-11	15.48	15.74	0.13	0.83%	15.42	15.77	26823	4185	0.65%
2025-03-10	15.58	15.61	0.02	0.13%	15.52	15.75	19390	3026	0.47%
2025-03-07	15.64	15.59	-0.04	-0.26%	15.52	15.69	25310	3948	0.61%
2025-03-06	15.56	15.63	0.10	0.64%	15.47	15.69	31574	4925	0.76%
2025-03-05	15.50	15.53	-0.01	-0.06%	15.28	15.60	29464	4534	0.71%
2025-03-04	15.35	15.54	0.12	0.78%	15.32	15.62	30752	4755	0.74%
2025-03-03	15.50	15.42	-0.06	-0.39%	15.36	15.63	33861	5254	0.82%
2025-02-28	15.48	15.48	-0.20	-1.28%	15.45	15.71	34473	5357	0.83%
2025-02-27	15.94	15.68	-0.31	-1.94%	15.52	15.98	64948	10197	1.57%
2025-02-26	15.85	15.99	0.23	1.46%	15.75	16.27	53345	8528	1.29%
2025-02-25	16.08	15.76	-0.52	-3.19%	15.70	16.22	53211	8460	1.29%
2025-02-24	15.15	16.28	1.08	7.11%	15.10	16.50	128293	20434	3.11%
2025-02-21	15.01	15.20	0.06	0.40%	15.01	15.20	17781	2693	0.43%
2025-02-20	15.20	15.14	-0.05	-0.33%	15.05	15.29	21574	3261	0.52%
2025-02-19	15.10	15.19	0.06	0.40%	14.91	15.40	20873	3166	0.51%
2025-02-18	15.30	15.13	-0.17	-1.11%	15.09	15.36	24099	3669	0.58%
2025-02-17	15.32	15.30	-0.02	-0.13%	15.24	15.38	14088	2155	0.34%
2025-02-14	15.27	15.32	0.05	0.33%	15.21	15.39	12516	1917	0.30%
2025-02-13	15.45	15.27	-0.17	-1.10%	15.25	15.45	20658	3166	0.50%
2025-02-12	15.30	15.44	0.00	0.00%	15.30	15.58	20801	3209	0.50%
2025-02-11	15.36	15.44	0.02	0.13%	15.25	15.49	21929	3361	0.53%
2025-02-10	15.31	15.42	0.10	0.65%	15.22	15.68	27441	4222	0.66%
2025-02-07	15.26	15.32	0.06	0.39%	15.18	15.44	27361	4191	0.66%
2025-02-06	15.14	15.26	0.08	0.53%	15.06	15.40	20464	3109	0.50%
2025-02-05	15.27	15.18	-0.04	-0.26%	15.05	15.33	16915	2558	0.41%
2025-01-27	15.63	15.22	-0.33	-2.12%	15.20	15.63	17445	2684	0.42%
2025-01-24	15.38	15.55	0.11	0.71%	15.33	15.58	24605	3805	0.60%
2025-01-23	15.37	15.44	0.20	1.31%	15.16	15.55	34183	5255	0.83%
2025-01-22	15.13	15.24	0.11	0.73%	15.06	15.42	31163	4744	0.75%
2025-01-21	15.29	15.13	0.04	0.27%	14.95	15.37	19345	2918	0.47%
2025-01-20	14.94	15.09	0.16	1.07%	14.92	15.23	27113	4085	0.66%
2025-01-17	15.04	14.93	-0.24	-1.58%	14.93	15.32	33716	5081	0.82%
2025-01-16	15.11	15.17	-0.28	-1.81%	15.00	15.37	64705	9816	1.57%
2025-01-15	14.89	15.45	0.30	1.98%	14.83	16.64	85027	13354	2.06%
2025-01-14	14.41	15.15	0.57	3.91%	14.10	15.29	49869	7341	1.21%
2025-01-13	14.41	14.58	0.10	0.69%	14.33	14.60	11596	1680	0.28%
2025-01-10	14.69	14.48	-0.21	-1.43%	14.47	14.73	15485	2257	0.38%
2025-01-09	14.66	14.69	-0.01	-0.07%	14.60	14.77	13507	1986	0.33%
2025-01-08	14.91	14.70	-0.21	-1.41%	14.45	14.91	23826	3491	0.58%
2025-01-07	14.81	14.91	0.10	0.68%	14.63	14.95	16236	2411	0.39%
2025-01-06	14.79	14.81	0.08	0.54%	14.58	14.93	20110	2963	0.49%
2025-01-03	15.00	14.73	-0.26	-1.73%	14.66	15.13	23395	3479	0.57%
2025-01-02	15.38	14.99	-0.41	-2.66%	14.76	15.38	32667	4921	0.79%
2024-12-31	15.66	15.40	-0.25	-1.60%	15.35	15.72	21303	3304	0.52%
2024-12-30	15.75	15.65	-0.18	-1.14%	15.53	15.83	16693	2613	0.40%
2024-12-27	15.67	15.83	0.20	1.28%	15.57	15.90	18890	2983	0.46%