起帆电缆（605222）历史行情

以下为起帆电缆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.450	21.430	21.570	20.700	-0.170	-0.787%	618.60万	1.31亿	1.498%
2026-10-08	22.030	21.600	22.220	21.430	-0.510	-2.307%	4.21万	0.00亿	0.000%
2026-10-07	21.930	22.110	22.500	21.860	0.320	1.469%	398.06万	0.88亿	0.964%
2026-10-06	21.930	22.110	22.500	21.860	0.320	1.469%	398.06万	0.88亿	0.964%
2026-10-05	21.930	22.110	22.500	21.860	0.320	1.469%	398.06万	0.88亿	0.964%
2026-10-02	21.930	22.110	22.500	21.860	0.320	1.469%	398.06万	0.88亿	0.964%
2026-10-01	21.930	22.110	22.500	21.860	0.320	1.469%	398.06万	0.88亿	0.964%
2026-09-30	21.930	22.110	22.500	21.860	0.320	1.469%	3.98万	0.00亿	0.000%
2026-09-29	21.760	21.790	21.970	21.520	0.270	1.255%	3.19万	0.00亿	0.000%
2026-09-28	22.120	21.520	22.260	21.320	-0.620	-2.800%	4.43万	0.00亿	0.000%
2026-09-27	22.960	22.140	22.960	22.000	-0.490	-2.165%	464.54万	1.04亿	1.125%
2026-09-24	22.960	22.140	22.960	22.000	-0.490	-2.165%	4.65万	0.00亿	0.000%
2026-09-23	22.680	22.630	22.820	22.160	-0.050	-0.220%	5.39万	0.00亿	0.000%
2026-09-22	22.740	22.680	22.880	22.540	-0.030	-0.132%	5.23万	0.00亿	0.000%
2026-09-21	22.380	22.710	23.080	22.110	0.320	1.429%	7.82万	0.00亿	0.000%
2026-09-18	22.570	22.390	22.950	22.390	-0.170	-0.754%	6.02万	0.00亿	0.000%
2026-09-17	22.580	22.560	22.950	22.550	-0.210	-0.922%	5.03万	0.00亿	0.000%
2026-09-16	22.640	22.770	23.140	22.350	-0.080	-0.350%	8.55万	0.00亿	0.000%
2026-09-15	22.480	22.850	23.610	22.430	0.370	1.646%	10.90万	0.00亿	0.000%
2026-09-14	22.500	22.480	22.650	21.800	-0.140	-0.619%	7.76万	0.00亿	0.000%
2026-09-11	22.990	22.620	23.660	22.070	-0.420	-1.823%	12.58万	0.00亿	0.000%
2026-09-10	23.300	23.040	23.690	23.010	-0.390	-1.665%	11.21万	0.00亿	0.000%
2026-09-09	22.220	23.430	23.960	22.090	1.350	6.114%	18.75万	0.00亿	0.000%
2026-09-08	22.100	22.080	22.390	20.750	0.200	0.914%	14.00万	0.00亿	0.000%
2026-09-07	21.100	21.880	22.370	20.970	0.790	3.746%	8.92万	0.00亿	0.000%
2026-09-04	21.500	21.090	21.790	20.970	-0.180	-0.846%	7.31万	0.00亿	0.000%
2026-09-03	21.160	21.270	21.630	21.020	0.090	0.425%	5.39万	0.00亿	0.000%
2026-09-02	21.050	21.180	21.660	21.000	-0.100	-0.470%	6.93万	0.00亿	0.000%
2026-09-01	21.030	21.280	21.450	20.870	0.250	1.189%	7.10万	0.00亿	0.000%
2026-08-31	20.080	21.030	21.200	19.920	0.830	4.109%	8.47万	0.00亿	0.000%
2026-08-28	20.600	20.200	21.230	20.170	-0.220	-1.077%	4.77万	0.00亿	0.000%
2026-08-27	20.160	20.420	20.580	19.870	0.140	0.690%	4.87万	0.00亿	0.000%
2026-08-26	19.910	20.280	20.470	19.850	0.230	1.147%	4.85万	0.00亿	0.000%
2026-08-25	19.310	20.050	20.350	19.240	0.740	3.832%	7.47万	0.00亿	0.000%
2026-08-24	19.670	19.310	19.800	18.960	-0.360	-1.830%	5.60万	0.00亿	0.000%
2026-08-21	19.600	19.670	19.780	19.130	0.040	0.204%	6.22万	0.00亿	0.000%
2026-08-20	20.030	19.630	20.040	19.500	-0.010	-0.051%	6.34万	0.00亿	0.000%
2026-08-19	20.480	19.640	21.240	19.600	-1.290	-6.163%	9.73万	0.00亿	0.000%
2026-08-18	20.650	20.930	22.110	20.450	0.180	0.867%	10.41万	0.00亿	0.000%
2026-08-17	19.950	20.750	20.930	19.630	0.800	4.010%	7.07万	0.00亿	0.000%
2026-08-14	20.000	19.950	20.170	19.520	-0.010	-0.050%	4.63万	0.00亿	0.000%
2026-08-13	20.220	19.960	20.700	19.950	-0.320	-1.578%	6.61万	0.00亿	0.000%
2026-08-12	19.950	20.280	20.300	19.870	0.380	1.910%	5.10万	0.00亿	0.000%
2026-08-11	20.500	19.900	20.500	19.630	-0.440	-2.163%	7.35万	0.00亿	0.000%
2026-08-10	19.820	20.340	20.730	19.630	0.570	2.883%	7.80万	0.00亿	0.000%
2026-08-07	19.660	19.770	19.960	19.380	-0.010	-0.051%	5.80万	0.00亿	0.000%
2026-08-06	19.620	19.780	19.930	19.370	0.020	0.101%	6.90万	0.00亿	0.000%
2026-08-05	19.240	19.760	19.880	19.050	0.440	2.277%	8.03万	0.00亿	0.000%
2026-08-04	19.040	19.320	19.540	18.920	0.360	1.899%	8.52万	0.00亿	0.000%
2026-08-03	18.430	18.960	19.160	18.330	0.670	3.663%	9.05万	0.00亿	0.000%
2026-07-31	18.110	18.290	18.780	18.090	0.440	2.465%	8.53万	0.00亿	0.000%
2026-07-30	19.010	17.850	19.040	17.810	-0.790	-4.238%	8.42万	0.00亿	0.000%
2026-07-29	18.030	18.640	18.750	17.890	0.440	2.418%	8.14万	0.00亿	0.000%
2026-07-28	18.180	18.200	18.950	18.040	-0.280	-1.515%	7.86万	0.00亿	0.000%
2026-07-27	17.520	18.480	18.590	17.520	0.780	4.407%	8.26万	0.00亿	0.000%
2026-07-24	18.350	17.700	18.500	17.640	-0.640	-3.490%	8.16万	0.00亿	0.000%
2026-07-23	17.340	18.340	18.400	17.340	0.920	5.281%	9.28万	0.00亿	0.000%
2026-07-22	17.300	17.420	17.740	17.230	-0.160	-0.910%	6.31万	0.00亿	0.000%
2026-07-21	17.180	17.580	17.630	16.020	0.420	2.448%	10.52万	0.00亿	0.000%
2026-07-20	18.310	17.160	18.340	16.790	-0.540	-3.051%	9.24万	0.00亿	0.000%
2026-07-17	18.840	17.700	18.960	17.510	-1.280	-6.744%	9.05万	0.00亿	0.000%
2026-07-16	18.980	18.980	19.670	18.600	0.000	0.000%	5.48万	0.00亿	0.000%
2026-07-15	19.500	18.980	19.640	18.900	-0.520	-2.667%	5.38万	0.00亿	0.000%
2026-07-14	19.370	19.500	19.530	18.620	-0.050	-0.256%	7.54万	0.00亿	0.000%
2026-07-13	20.940	19.550	21.060	19.430	-1.350	-6.459%	9.38万	0.00亿	0.000%
2026-07-10	20.320	20.900	21.650	20.020	0.560	2.753%	12.18万	0.00亿	0.000%
2026-07-09	20.300	20.340	20.490	19.220	0.100	0.494%	10.10万	0.00亿	0.000%
2026-07-08	20.770	20.240	21.380	20.230	-0.680	-3.250%	10.70万	0.00亿	0.000%
2026-07-07	23.150	20.920	23.180	20.880	-1.780	-7.841%	17.54万	0.00亿	0.000%
2026-07-06	25.220	22.700	26.230	22.700	-2.520	-9.992%	23.67万	0.00亿	0.000%
2026-07-03	24.180	25.220	26.230	24.180	1.200	4.996%	19.84万	0.00亿	0.000%
2026-07-02	23.120	24.020	25.150	23.110	0.590	2.518%	14.51万	0.00亿	0.000%
2026-07-01	23.330	23.430	24.520	23.100	0.110	0.472%	11.61万	0.00亿	0.000%
2026-06-30	22.380	23.320	23.560	22.080	0.840	3.737%	8.18万	0.00亿	0.000%
2026-06-29	22.480	22.480	23.000	21.510	0.130	0.582%	9.79万	0.00亿	0.000%
2026-06-26	22.980	22.350	23.200	22.200	-0.870	-3.747%	6.44万	0.00亿	0.000%
2026-06-25	23.950	23.220	24.000	22.950	-0.430	-1.818%	5.18万	0.00亿	0.000%
2026-06-24	24.390	23.650	24.390	23.320	-0.480	-1.989%	6.47万	0.00亿	0.000%
2026-06-23	23.900	24.130	24.920	23.900	-0.210	-0.863%	6.56万	0.00亿	0.000%
2026-06-22	25.220	24.340	25.410	23.600	-0.630	-2.523%	9.72万	0.00亿	0.000%
2026-06-18	25.610	24.970	25.630	24.850	-0.320	-1.265%	6.51万	0.00亿	0.000%
2026-06-17	25.290	25.290	25.820	25.020	-0.140	-0.551%	5.87万	0.00亿	0.000%
2026-06-16	25.240	25.430	26.050	24.970	0.260	1.033%	9.41万	0.00亿	0.000%
2026-06-15	25.270	25.170	25.420	24.640	0.400	1.615%	9.06万	0.00亿	0.000%
2026-06-12	24.350	24.770	25.290	23.820	0.780	3.251%	11.27万	0.00亿	0.000%
2026-06-11	25.290	23.990	25.460	23.820	-1.260	-4.990%	11.27万	0.00亿	0.000%
2026-06-10	25.900	25.250	25.940	24.940	-0.630	-2.434%	5.98万	0.00亿	0.000%
2026-06-09	26.230	25.880	26.650	25.390	-0.040	-0.154%	8.49万	0.00亿	0.000%
2026-06-08	27.170	25.920	27.660	25.640	-2.070	-7.395%	9.58万	0.00亿	0.000%
2026-06-05	28.040	27.990	29.150	27.760	0.060	0.215%	7.95万	0.00亿	0.000%
2026-06-04	28.480	27.930	28.560	27.750	-0.690	-2.411%	6.18万	0.00亿	0.000%
2026-06-03	28.300	28.620	28.980	28.120	0.290	1.024%	8.44万	0.00亿	0.000%
2026-06-02	29.540	28.330	29.540	27.890	-1.090	-3.705%	9.49万	0.00亿	0.000%
2026-06-01	30.340	29.420	30.440	29.360	-0.780	-2.583%	6.82万	0.00亿	0.000%
2026-05-29	31.330	30.200	31.440	29.670	-1.040	-3.329%	9.99万	0.00亿	0.000%
2026-05-28	31.590	31.240	32.030	30.100	-0.350	-1.108%	10.38万	0.00亿	0.000%
2026-05-27	31.910	31.590	32.940	30.940	-0.700	-2.168%	11.49万	0.00亿	0.000%
2026-05-26	33.820	32.290	33.830	31.750	-1.710	-5.029%	15.48万	0.00亿	0.000%
2026-05-25	36.460	34.000	36.940	33.820	-2.460	-6.747%	18.81万	0.00亿	0.000%
2026-05-22	36.040	36.460	37.540	35.540	0.040	0.110%	15.50万	0.00亿	0.000%
2026-05-21	36.480	36.420	38.520	35.370	-0.060	-0.164%	21.08万	0.00亿	0.000%
2026-05-20	36.160	36.480	37.430	36.030	-0.150	-0.410%	11.05万	0.00亿	0.000%
2026-05-19	36.360	36.630	37.300	35.180	-0.090	-0.245%	12.47万	0.00亿	0.000%
2026-05-18	37.820	36.720	39.110	36.430	-1.160	-3.062%	14.93万	0.00亿	0.000%
2026-05-15	39.520	37.880	40.440	37.280	-1.760	-4.440%	15.87万	0.00亿	0.000%
2026-05-14	41.360	39.640	41.360	39.600	-2.130	-5.099%	16.91万	0.00亿	0.000%
2026-05-13	39.940	41.770	43.930	39.940	0.830	2.027%	21.67万	0.00亿	0.000%
2026-05-12	39.820	40.940	42.730	38.990	0.080	0.196%	22.70万	0.00亿	0.000%
2026-05-11	37.670	40.860	41.480	37.350	3.040	8.038%	25.85万	0.00亿	0.000%
2026-05-08	34.940	37.820	38.510	34.740	2.580	7.321%	25.97万	0.00亿	0.000%
2026-05-07	34.230	35.240	36.120	33.940	0.520	1.498%	26.31万	0.00亿	0.000%
2026-05-06	36.800	34.720	37.040	34.300	-1.590	-4.379%	34.08万	0.00亿	0.000%
2026-04-30	32.780	36.310	36.310	32.700	3.310	10.030%	21.06万	0.00亿	0.000%
2026-04-29	34.620	33.000	35.240	32.760	-1.220	-3.565%	20.41万	0.00亿	0.000%
2026-04-28	32.940	34.220	36.440	32.820	0.840	2.516%	22.81万	0.00亿	0.000%
2026-04-27	33.200	33.380	34.810	31.960	0.000	0.000%	21.66万	0.00亿	0.000%
2026-04-24	33.440	33.380	35.820	32.830	0.170	0.512%	25.94万	0.00亿	0.000%
2026-04-23	33.500	33.210	33.820	32.470	-0.790	-2.324%	21.85万	0.00亿	0.000%
2026-04-22	30.940	34.000	34.640	30.940	1.560	4.809%	33.14万	0.00亿	0.000%
2026-04-21	32.040	32.440	33.490	30.940	1.260	4.041%	41.40万	0.00亿	0.000%
2026-04-20	28.990	31.180	31.180	28.740	2.840	10.021%	20.19万	0.00亿	0.000%
2026-04-17	26.040	28.340	28.930	26.040	1.790	6.742%	26.83万	0.00亿	0.000%
2026-04-16	25.050	26.550	27.840	25.050	0.810	3.147%	32.33万	0.00亿	0.000%
2026-04-15	23.420	25.740	25.740	23.240	2.350	10.047%	23.59万	0.00亿	0.000%
2026-04-14	23.840	23.390	23.840	22.990	-0.610	-2.542%	13.87万	0.00亿	0.000%
2026-04-13	23.980	24.000	24.240	23.440	0.000	0.000%	15.82万	0.00亿	0.000%
2026-04-10	23.120	24.590	24.790	22.990	0.000	0.000%	24.48万	0.00亿	0.000%
2026-04-09	22.740	23.340	23.740	22.380	0.000	0.000%	15.78万	0.00亿	0.000%
2026-04-08	22.540	23.320	23.540	22.140	0.000	0.000%	14.20万	0.00亿	0.000%
2026-04-07	22.480	22.040	22.700	21.610	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-03	22.750	22.310	23.020	22.160	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-02	23.240	22.870	23.740	22.800	0.000	0.000%	11.38万	0.00亿	0.000%
2026-04-01	22.930	23.420	23.630	22.570	0.000	0.000%	15.44万	0.00亿	0.000%