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
2025-09-16	17.41	17.99	0.59	3.39%	17.18	18.11	68640	12098	1.66%
2025-09-15	17.57	17.40	-0.09	-0.51%	17.39	17.75	40054	7026	0.97%
2025-09-12	17.61	17.49	-0.20	-1.13%	17.36	17.72	43112	7544	1.04%
2025-09-11	17.63	17.69	-0.07	-0.39%	17.45	17.92	49847	8798	1.21%
2025-09-10	17.60	17.76	0.12	0.68%	17.56	17.89	40990	7269	0.99%
2025-09-09	17.63	17.64	-0.03	-0.17%	17.55	18.07	55677	9884	1.35%
2025-09-08	17.35	17.67	0.31	1.79%	17.24	17.67	55827	9782	1.35%
2025-09-05	17.00	17.36	0.37	2.18%	16.98	17.52	58740	10180	1.42%
2025-09-04	16.87	16.99	0.18	1.07%	16.82	17.30	67935	11597	1.65%
2025-09-03	17.12	16.81	-0.26	-1.52%	16.74	17.14	47769	8064	1.16%
2025-09-02	17.26	17.07	-0.25	-1.44%	16.83	17.49	62695	10698	1.52%
2025-09-01	16.99	17.32	0.35	2.06%	16.78	17.70	96433	16651	2.34%
2025-08-29	16.93	16.97	0.00	0.00%	16.60	17.22	79968	13566	1.94%
2025-08-28	16.28	16.97	0.70	4.30%	16.28	17.54	124928	21112	3.03%
2025-08-27	16.52	16.27	-0.25	-1.51%	16.26	16.93	66590	11061	1.61%
2025-08-26	16.25	16.52	0.26	1.60%	16.18	16.69	59187	9752	1.43%
2025-08-25	16.10	16.26	0.16	0.99%	16.06	16.34	50005	8114	1.21%
2025-08-22	16.16	16.10	-0.06	-0.37%	16.00	16.23	34603	5570	0.84%
2025-08-21	16.36	16.16	-0.13	-0.80%	16.07	16.43	39726	6432	0.96%
2025-08-20	16.24	16.29	0.16	0.99%	16.08	16.29	33052	5349	0.80%
2025-08-19	16.05	16.13	0.14	0.88%	15.97	16.31	43264	6982	1.05%
2025-08-18	16.03	15.99	-0.04	-0.25%	15.95	16.10	33883	5423	0.82%
2025-08-15	15.66	16.03	0.32	2.04%	15.66	16.08	45979	7338	1.11%
2025-08-14	15.94	15.71	-0.21	-1.32%	15.64	15.94	33679	5311	0.82%
2025-08-13	15.95	15.92	-0.02	-0.13%	15.87	16.05	30132	4813	0.73%
2025-08-12	16.07	15.94	-0.14	-0.87%	15.90	16.15	25499	4075	0.62%
2025-08-11	15.93	16.08	0.16	1.01%	15.88	16.09	36850	5908	0.89%
2025-08-08	15.85	15.92	0.08	0.51%	15.77	16.01	27453	4372	0.66%
2025-08-07	15.99	15.84	-0.08	-0.50%	15.76	15.99	20663	3273	0.50%
2025-08-06	15.80	15.92	0.10	0.63%	15.71	15.93	27039	4285	0.65%
2025-08-05	15.80	15.82	0.01	0.06%	15.70	15.85	27917	4404	0.68%
2025-08-04	15.62	15.81	0.12	0.76%	15.56	15.94	33228	5240	0.80%
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%