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
2026-04-30	32.84	36.37	3.31	10.01%	32.76	36.37	210603	72823	5.10%
2026-04-29	34.68	33.06	-1.22	-3.56%	32.82	35.30	204099	68999	4.94%
2026-04-28	33.00	34.28	0.84	2.51%	32.88	36.50	228080	79365	5.52%
2026-04-27	33.26	33.44	0.00	0.00%	32.02	34.87	216590	72352	5.25%
2026-04-24	33.50	33.44	0.17	0.51%	32.89	35.88	259380	88757	6.28%
2026-04-23	33.56	33.27	-0.79	-2.32%	32.53	33.88	218526	72349	5.29%
2026-04-22	31.00	34.06	1.56	4.80%	31.00	34.70	331355	109991	8.02%
2026-04-21	32.10	32.50	1.26	4.03%	31.00	33.55	413984	132575	10.03%
2026-04-20	29.05	31.24	2.84	10.00%	28.80	31.24	201949	61995	4.89%
2026-04-17	26.10	28.40	1.79	6.73%	26.10	28.99	268338	73448	6.50%
2026-04-16	25.11	26.61	0.81	3.14%	25.11	27.90	323304	85199	7.83%
2026-04-15	23.48	25.80	2.35	10.02%	23.30	25.80	235900	58796	5.71%
2026-04-14	23.90	23.45	-0.61	-2.54%	23.05	23.90	138706	32427	3.36%
2026-04-13	24.04	24.06	-0.59	-2.39%	23.50	24.30	158165	37768	3.83%
2026-04-10	23.18	24.65	1.25	5.34%	23.05	24.85	244785	58855	5.93%
2026-04-09	22.80	23.40	0.02	0.09%	22.44	23.80	157755	36584	3.82%
2026-04-08	22.60	23.38	1.28	5.79%	22.20	23.60	142039	32846	3.44%
2026-04-07	22.54	22.10	-0.27	-1.21%	21.67	22.76	76587	17003	1.85%
2026-04-03	22.81	22.37	-0.56	-2.44%	22.22	23.08	78828	17732	1.91%
2026-04-02	23.30	22.93	-0.55	-2.34%	22.86	23.80	113757	26449	2.76%
2026-04-01	22.99	23.48	0.52	2.26%	22.63	23.69	154359	35658	3.74%
2026-03-31	22.24	22.96	0.60	2.68%	22.14	23.98	244481	56825	5.92%
2026-03-30	20.06	22.36	2.03	9.99%	19.61	22.36	218773	47288	5.30%
2026-03-27	20.00	20.33	0.07	0.35%	19.88	20.56	34377	6951	0.83%
2026-03-26	20.83	20.26	-0.57	-2.74%	20.07	21.08	54880	11261	1.33%
2026-03-25	20.30	20.83	0.56	2.76%	20.28	21.77	85102	17923	2.06%
2026-03-24	19.69	20.27	0.97	5.03%	19.47	20.36	79884	15916	1.93%
2026-03-23	19.54	19.30	-0.81	-4.03%	19.13	20.30	77259	15184	1.87%
2026-03-20	20.96	20.11	-1.01	-4.78%	19.68	21.45	140164	28492	3.39%
2026-03-19	22.31	21.12	-1.48	-6.55%	20.92	22.31	119593	25711	2.90%
2026-03-18	22.39	22.60	0.42	1.89%	22.18	23.58	126439	28777	3.06%
2026-03-17	23.34	22.18	-0.88	-3.82%	22.11	23.37	134433	30250	3.26%
2026-03-16	23.18	23.06	0.00	0.00%	22.79	23.80	271246	62883	6.57%
2026-03-13	21.14	23.06	2.10	10.02%	20.91	23.06	201358	45337	4.88%
2026-03-12	21.30	20.96	-0.24	-1.13%	20.65	21.30	48948	10243	1.19%
2026-03-11	22.00	21.20	-0.43	-1.99%	21.15	22.00	63470	13561	1.54%
2026-03-10	21.58	21.63	0.06	0.28%	21.29	22.12	81151	17640	1.97%
2026-03-09	21.16	21.57	-0.30	-1.37%	20.64	21.67	103796	21935	2.51%
2026-03-06	22.14	21.87	-0.28	-1.26%	21.77	22.34	106650	23455	2.58%
2026-03-05	22.50	22.15	-0.21	-0.94%	22.15	23.21	226488	51168	5.49%
2026-03-04	20.50	22.36	1.47	7.04%	20.50	22.98	271103	61236	6.57%
2026-03-03	21.90	20.89	-0.91	-4.17%	20.80	22.12	62897	13414	1.52%
2026-03-02	21.77	21.80	-0.18	-0.82%	21.34	22.18	58176	12645	1.41%
2026-02-27	21.75	21.98	0.23	1.06%	21.56	22.19	60780	13338	1.47%
2026-02-26	21.58	21.75	0.17	0.79%	21.39	21.79	44421	9631	1.08%
2026-02-25	21.75	21.58	0.03	0.14%	21.22	21.93	51071	10992	1.24%
2026-02-24	21.07	21.55	0.74	3.56%	20.95	21.95	55035	11860	1.33%
2026-02-13	20.96	20.81	-0.24	-1.14%	20.71	21.15	28497	5966	0.69%
2026-02-12	20.78	21.05	0.27	1.30%	20.53	21.49	51635	10903	1.25%
2026-02-11	20.85	20.78	-0.10	-0.48%	20.76	21.20	26374	5517	0.64%
2026-02-10	21.23	20.88	-0.36	-1.69%	20.86	21.35	36142	7617	0.88%
2026-02-09	21.42	21.24	0.29	1.38%	20.92	21.59	42620	9055	1.03%
2026-02-06	20.29	20.95	0.61	3.00%	20.17	21.27	56518	11793	1.37%
2026-02-05	21.47	20.34	-1.11	-5.17%	20.31	21.49	58854	12113	1.43%
2026-02-04	21.32	21.45	0.14	0.66%	21.10	21.79	57871	12417	1.40%
2026-02-03	20.57	21.31	0.74	3.60%	20.38	21.39	72255	15246	1.75%
2026-02-02	21.09	20.57	-0.37	-1.77%	20.50	21.53	62993	13235	1.53%
2026-01-30	20.72	20.94	0.16	0.77%	20.29	21.37	63862	13258	1.55%
2026-01-29	20.98	20.78	-0.26	-1.24%	20.51	21.27	56209	11724	1.36%
2026-01-28	22.08	21.04	-0.89	-4.06%	20.66	22.10	108020	22763	2.62%
2026-01-27	22.50	21.93	-0.51	-2.27%	21.22	22.50	101424	22029	2.46%
2026-01-26	22.80	22.44	-0.38	-1.67%	21.97	23.46	133740	30422	3.24%