起帆电缆(605222)股票信息
| 股票代码 | 605222 |
| 股票名称 | 起帆电缆 |
| 最新价/元 | 15.49 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -3.97 |
| 买入/元 | 15.48 |
| 卖出/元 | 15.49 |
| 昨收/元 | 16.13 |
| 今开/元 | 16.30 |
| 最高/元 | 16.30 |
| 最低/元 | 15.28 |
| 成交量/手 | 40270.00 |
| 成交额/万 | 6301.77 |
| 股净值/元 | 15.34 |
| 市净率 | 1.44 |
| 总市值/万 | 647694.31 |
| 流通值/万 | 639582.98 |
| 换手率/% | 0.98 |
| 入市日期 | 2020-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
起帆电缆(605222)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.30 | 15.49 | -0.64 | -3.97 | 40270.00 | 6301.77 | 0.98 |
| 2024-10-10 | 16.16 | 16.13 | 0.01 | 0.06 | 43075.00 | 7038.34 | 1.04 |
| 2024-10-09 | 17.52 | 16.12 | -1.57 | -8.88 | 71948.84 | 11998.71 | 1.74 |
| 2024-10-08 | 18.80 | 17.69 | 0.52 | 3.03 | 86943.57 | 15426.37 | 2.11 |
| 2024-09-30 | 16.60 | 17.17 | 1.26 | 7.92 | 78041.00 | 13113.28 | 1.89 |
| 2024-09-27 | 15.25 | 15.91 | 0.76 | 5.02 | 52991.50 | 8268.96 | 1.28 |
| 2024-09-26 | 14.68 | 15.15 | 0.43 | 2.92 | 63270.41 | 9358.22 | 1.53 |
| 2024-09-25 | 14.80 | 14.72 | -0.02 | -0.14 | 60433.00 | 9002.87 | 1.46 |
| 2024-09-24 | 14.49 | 14.74 | 0.25 | 1.73 | 40961.00 | 5998.79 | 0.99 |
| 2024-09-23 | 14.67 | 14.49 | -0.18 | -1.23 | 14716.00 | 2133.65 | 0.36 |
| 2024-09-20 | 14.68 | 14.67 | -0.08 | -0.54 | 17276.00 | 2524.28 | 0.42 |
| 2024-09-19 | 14.69 | 14.75 | 0.18 | 1.24 | 15798.00 | 2331.19 | 0.38 |
| 2024-09-18 | 14.63 | 14.57 | -0.05 | -0.34 | 17593.00 | 2560.11 | 0.43 |
| 2024-09-13 | 14.95 | 14.62 | -0.30 | -2.01 | 15848.50 | 2335.89 | 0.38 |
| 2024-09-12 | 14.82 | 14.92 | 0.14 | 0.95 | 16296.49 | 2437.87 | 0.39 |
| 2024-09-11 | 14.73 | 14.78 | 0.04 | 0.27 | 11861.20 | 1757.76 | 0.29 |
| 2024-09-10 | 14.63 | 14.74 | 0.13 | 0.89 | 14741.00 | 2153.92 | 0.36 |
| 2024-09-09 | 14.78 | 14.61 | -0.17 | -1.15 | 13995.00 | 2045.72 | 0.34 |
| 2024-09-06 | 14.93 | 14.78 | -0.21 | -1.40 | 13900.00 | 2060.09 | 0.34 |
| 2024-09-05 | 14.90 | 14.99 | 0.01 | 0.07 | 14617.00 | 2189.20 | 0.35 |
| 2024-09-04 | 15.01 | 14.98 | -0.06 | -0.40 | 12605.00 | 1886.81 | 0.31 |
| 2024-09-03 | 14.65 | 15.04 | 0.33 | 2.24 | 25651.00 | 3846.17 | 0.62 |
| 2024-09-02 | 14.86 | 14.71 | -0.19 | -1.28 | 25129.00 | 3722.69 | 0.61 |
| 2024-08-30 | 15.12 | 14.90 | -0.19 | -1.26 | 45170.00 | 6778.37 | 1.09 |
| 2024-08-29 | 14.68 | 15.09 | 0.42 | 2.86 | 23526.50 | 3527.19 | 0.57 |
| 2024-08-28 | 14.50 | 14.67 | 0.15 | 1.03 | 12811.01 | 1880.55 | 0.31 |
| 2024-08-27 | 14.75 | 14.52 | -0.23 | -1.56 | 14582.24 | 2122.71 | 0.35 |
| 2024-08-26 | 14.80 | 14.75 | 0.17 | 1.17 | 15997.24 | 2356.58 | 0.39 |
| 2024-08-23 | 14.70 | 14.58 | -0.04 | -0.27 | 13916.49 | 2034.92 | 0.34 |
| 2024-08-22 | 14.69 | 14.62 | -0.05 | -0.34 | 15847.49 | 2326.39 | 0.38 |
| 2024-08-21 | 14.68 | 14.67 | -0.06 | -0.41 | 15745.06 | 2312.32 | 0.38 |
| 2024-08-20 | 15.10 | 14.73 | -0.42 | -2.77 | 37477.27 | 5511.74 | 0.91 |
| 2024-08-19 | 15.58 | 15.15 | -0.36 | -2.32 | 22038.00 | 3367.36 | 0.53 |
| 2024-08-16 | 15.58 | 15.51 | -0.19 | -1.21 | 19355.61 | 2997.84 | 0.47 |
| 2024-08-15 | 15.75 | 15.70 | -0.13 | -0.82 | 31838.02 | 4960.19 | 0.77 |
| 2024-08-14 | 16.38 | 15.83 | -0.47 | -2.88 | 26011.00 | 4162.78 | 0.63 |
| 2024-08-13 | 16.21 | 16.30 | -0.06 | -0.37 | 14833.00 | 2406.56 | 0.36 |
| 2024-08-12 | 16.38 | 16.36 | 0.02 | 0.12 | 19633.00 | 3236.23 | 0.48 |
| 2024-08-09 | 16.55 | 16.34 | -0.23 | -1.39 | 14339.49 | 2361.91 | 0.35 |
| 2024-08-08 | 16.68 | 16.57 | -0.21 | -1.25 | 17998.00 | 2972.91 | 0.44 |
| 2024-08-07 | 16.77 | 16.78 | 0.10 | 0.60 | 15841.00 | 2660.39 | 0.38 |
| 2024-08-06 | 16.63 | 16.68 | 0.14 | 0.85 | 18380.00 | 3065.61 | 0.45 |
| 2024-08-05 | 16.83 | 16.54 | -0.27 | -1.61 | 25713.00 | 4318.80 | 0.62 |
| 2024-08-02 | 17.23 | 16.81 | -0.48 | -2.78 | 22547.49 | 3830.52 | 0.55 |
| 2024-08-01 | 17.84 | 17.29 | -0.56 | -3.14 | 31503.00 | 5509.30 | 0.76 |
| 2024-07-31 | 17.50 | 17.85 | 0.32 | 1.83 | 41466.47 | 7302.94 | 1.00 |
| 2024-07-30 | 17.01 | 17.53 | 0.48 | 2.82 | 48381.10 | 8353.91 | 1.17 |
| 2024-07-29 | 18.03 | 17.05 | -0.99 | -5.49 | 86506.57 | 15071.00 | 2.10 |
| 2024-07-26 | 17.02 | 18.04 | 1.03 | 6.06 | 89939.56 | 15912.82 | 2.18 |
| 2024-07-25 | 16.20 | 17.01 | 0.50 | 3.03 | 78131.00 | 13116.08 | 1.89 |
| 2024-07-24 | 15.74 | 16.51 | 0.77 | 4.89 | 82271.32 | 13491.61 | 1.99 |
| 2024-07-23 | 15.87 | 15.74 | -0.13 | -0.82 | 80482.40 | 12774.37 | 1.95 |
| 2024-07-22 | 14.43 | 15.87 | 1.44 | 9.98 | 79901.60 | 12370.42 | 1.94 |
| 2024-07-19 | 14.50 | 14.43 | -0.14 | -0.96 | 17060.00 | 2477.01 | 0.41 |
| 2024-07-18 | 14.35 | 14.57 | 0.12 | 0.83 | 16146.49 | 2327.06 | 0.39 |
| 2024-07-17 | 14.42 | 14.45 | 0.03 | 0.21 | 14836.00 | 2133.46 | 0.36 |
| 2024-07-16 | 14.68 | 14.42 | -0.26 | -1.77 | 20933.43 | 3023.33 | 0.51 |
| 2024-07-15 | 15.18 | 14.68 | -0.62 | -4.05 | 30923.60 | 4582.27 | 0.75 |
| 2024-07-12 | 15.35 | 15.30 | -0.10 | -0.65 | 11038.00 | 1691.69 | 0.27 |
| 2024-07-11 | 15.45 | 15.40 | 0.12 | 0.79 | 16076.38 | 2480.11 | 0.39 |
| 2024-07-10 | 15.50 | 15.28 | -0.22 | -1.42 | 16677.00 | 2554.54 | 0.40 |
| 2024-07-09 | 15.13 | 15.50 | 0.37 | 2.45 | 18906.15 | 2887.97 | 0.46 |
| 2024-07-08 | 15.39 | 15.13 | -0.34 | -2.20 | 13529.00 | 2055.76 | 0.33 |
| 2024-07-05 | 15.07 | 15.47 | 0.28 | 1.84 | 17393.00 | 2660.62 | 0.42 |
| 2024-07-04 | 15.35 | 15.19 | -0.13 | -0.85 | 16320.00 | 2497.80 | 0.40 |
| 2024-07-03 | 15.27 | 15.32 | -0.01 | -0.07 | 22606.71 | 3449.23 | 0.55 |
| 2024-07-02 | 15.53 | 15.33 | -0.20 | -1.29 | 23719.58 | 3662.77 | 0.57 |
| 2024-07-01 | 15.31 | 15.53 | 0.19 | 1.24 | 31875.00 | 4884.94 | 0.77 |
| 2024-06-28 | 14.90 | 15.34 | 0.29 | 1.93 | 25151.00 | 3862.28 | 0.61 |
| 2024-06-27 | 15.24 | 15.05 | -0.20 | -1.31 | 24724.40 | 3748.51 | 0.60 |
| 2024-06-26 | 14.71 | 15.25 | 0.48 | 3.25 | 29845.00 | 4454.90 | 0.72 |
| 2024-06-25 | 14.39 | 14.77 | 0.32 | 2.22 | 23428.00 | 3430.83 | 0.57 |
| 2024-06-24 | 14.81 | 14.45 | -0.36 | -2.43 | 26012.65 | 3785.83 | 0.63 |
| 2024-06-21 | 14.83 | 14.81 | 0.01 | 0.07 | 19451.00 | 2885.44 | 0.47 |
| 2024-06-20 | 15.23 | 14.80 | -0.51 | -3.33 | 27099.00 | 4052.09 | 0.66 |
| 2024-06-19 | 15.78 | 15.31 | -0.41 | -2.61 | 33700.00 | 5200.22 | 0.82 |
| 2024-06-18 | 15.90 | 15.72 | -0.14 | -0.88 | 27302.00 | 4287.31 | 0.66 |
| 2024-06-17 | 16.30 | 16.02 | -0.28 | -1.72 | 25842.83 | 4182.06 | 0.63 |
| 2024-06-14 | 16.11 | 16.30 | 0.17 | 1.05 | 27493.00 | 4467.80 | 0.67 |
| 2024-06-13 | 15.82 | 16.13 | 0.34 | 2.15 | 41497.25 | 6661.51 | 1.01 |
| 2024-06-12 | 16.28 | 15.79 | -0.55 | -3.37 | 52651.91 | 8355.35 | 1.28 |
| 2024-06-11 | 16.28 | 16.34 | 0.01 | 0.06 | 27228.78 | 4429.21 | 0.66 |
| 2024-06-07 | 17.05 | 16.33 | -0.63 | -3.72 | 45696.00 | 7537.45 | 1.11 |
| 2024-06-06 | 17.59 | 16.96 | -0.73 | -4.13 | 42229.00 | 7227.84 | 1.02 |
| 2024-06-05 | 18.35 | 17.69 | -0.59 | -3.23 | 24122.00 | 4316.81 | 0.58 |
| 2024-06-04 | 17.90 | 18.28 | 0.20 | 1.11 | 18057.60 | 3270.47 | 0.44 |
| 2024-06-03 | 18.34 | 18.08 | -0.26 | -1.42 | 22621.00 | 4090.44 | 0.55 |
| 2024-05-31 | 18.12 | 18.34 | -0.16 | -0.87 | 16233.39 | 2980.13 | 0.39 |
| 2024-05-30 | 18.15 | 18.50 | 0.10 | 0.54 | 16253.00 | 3001.53 | 0.39 |
| 2024-05-29 | 18.00 | 18.40 | 0.11 | 0.60 | 17321.00 | 3170.73 | 0.42 |
| 2024-05-28 | 18.33 | 18.29 | -0.19 | -1.03 | 16985.00 | 3130.04 | 0.41 |
| 2024-05-27 | 18.49 | 18.48 | 0.01 | 0.05 | 20935.00 | 3848.64 | 0.51 |
| 2024-05-24 | 18.23 | 18.47 | 0.14 | 0.76 | 15195.58 | 2816.99 | 0.37 |
| 2024-05-23 | 18.77 | 18.33 | -0.51 | -2.71 | 19879.00 | 3664.83 | 0.48 |
| 2024-05-22 | 18.74 | 18.84 | 0.10 | 0.53 | 30180.00 | 5669.90 | 0.73 |
| 2024-05-21 | 19.07 | 18.74 | -0.38 | -1.99 | 23534.00 | 4412.03 | 0.57 |
| 2024-05-20 | 19.12 | 19.12 | 0.00 | 0.00 | 29425.00 | 5619.32 | 0.71 |
| 2024-05-17 | 18.70 | 19.12 | 0.44 | 2.36 | 35115.00 | 6615.00 | 0.85 |
| 2024-05-16 | 19.19 | 18.68 | -0.41 | -2.15 | 39606.00 | 7465.27 | 0.96 |
| 2024-05-15 | 19.41 | 19.09 | -0.39 | -2.00 | 19538.00 | 3763.28 | 0.47 |
日K线
周K线
月K线
