| 股票名称 | 代码 605222 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 起帆电缆 | 2024-03-28 四 | 17.33 | 17.38 | 17.49 | 17.68 | 17.18 | 0.63% | 0.70% | 28785 | 5038万 | 72.22 | 73.13 | 15.76 | 2 | 起帆电缆 | 2024-03-27 三 | 17.67 | 17.59 | 17.38 | 17.67 | 17.12 | -1.19% | 0.89% | 36664 | 6392万 | 71.76 | 72.67 | 15.66 | 3 | 起帆电缆 | 2024-03-26 二 | 17.49 | 17.49 | 17.59 | 17.74 | 17.20 | 0.57% | 0.75% | 30886 | 5405万 | 72.63 | 73.55 | 15.85 | 4 | 起帆电缆 | 2024-03-25 一 | 18.22 | 18.38 | 17.49 | 18.45 | 17.48 | -4.84% | 1.18% | 48570 | 8699万 | 72.22 | 73.13 | 15.76 | 5 | 起帆电缆 | 2024-03-22 五 | 18.51 | 18.60 | 18.38 | 18.77 | 18.05 | -1.18% | 1.35% | 55789 | 10277万 | 75.89 | 76.85 | 16.56 | 6 | 起帆电缆 | 2024-03-21 四 | 17.70 | 17.61 | 18.60 | 19.33 | 17.70 | 5.62% | 2.21% | 91392 | 16793万 | 76.8 | 77.77 | 16.76 | 7 | 起帆电缆 | 2024-03-20 三 | 17.51 | 17.52 | 17.61 | 17.78 | 17.45 | 0.51% | 0.74% | 30613 | 5387万 | 72.71 | 73.63 | 15.87 | 8 | 起帆电缆 | 2024-03-19 二 | 17.62 | 17.69 | 17.52 | 17.70 | 17.46 | -0.96% | 0.66% | 27293 | 4794万 | 72.34 | 73.26 | 15.79 | 9 | 起帆电缆 | 2024-03-18 一 | 17.36 | 17.19 | 17.69 | 17.82 | 17.27 | 2.91% | 1.29% | 53381 | 9366万 | 73.04 | 73.97 | 15.94 | 10 | 起帆电缆 | 2024-03-15 五 | 16.96 | 17.06 | 17.19 | 17.23 | 16.92 | 0.76% | 0.64% | 26381 | 4509万 | 70.98 | 71.88 | 15.49 | 11 | 起帆电缆 | 2024-03-14 四 | 17.20 | 17.20 | 17.06 | 17.27 | 16.90 | -0.81% | 0.69% | 28627 | 4879万 | 70.44 | 71.33 | 15.38 | 12 | 起帆电缆 | 2024-03-08 五 | 16.76 | 16.36 | 17.20 | 17.29 | 16.58 | 5.13% | 1.99% | 82158 | 13926万 | 71.02 | 71.92 | 15.5 | 13 | 起帆电缆 | 2024-03-07 四 | 16.65 | 16.71 | 16.36 | 16.83 | 16.35 | -2.09% | 0.62% | 25594 | 4235万 | 67.55 | 68.41 | 14.74 | 14 | 起帆电缆 | 2024-03-06 三 | 16.16 | 16.22 | 16.71 | 16.95 | 16.16 | 3.02% | 0.87% | 35865 | 5948万 | 69 | 69.87 | 15.06 | 15 | 起帆电缆 | 2024-03-05 二 | 16.42 | 16.47 | 16.22 | 16.42 | 16.17 | -1.52% | 0.53% | 21940 | 3567万 | 66.97 | 67.82 | 14.62 | 16 | 起帆电缆 | 2024-03-04 一 | 16.58 | 16.56 | 16.47 | 16.68 | 16.31 | -0.54% | 0.48% | 19724 | 3246万 | 68 | 68.87 | 14.84 | 17 | 起帆电缆 | 2024-03-01 五 | 16.42 | 16.42 | 16.56 | 16.58 | 16.32 | 0.85% | 0.61% | 25167 | 4146万 | 68.38 | 69.24 | 14.92 | 18 | 起帆电缆 | 2024-02-29 四 | 15.82 | 16.04 | 16.42 | 16.42 | 15.81 | 2.37% | 0.72% | 29533 | 4788万 | 67.8 | 68.66 | 14.8 | 19 | 起帆电缆 | 2024-02-28 三 | 16.86 | 16.86 | 16.04 | 17.09 | 16.04 | -4.86% | 1.18% | 48676 | 8087万 | 66.23 | 67.07 | 14.46 | 20 | 起帆电缆 | 2024-02-27 二 | 16.35 | 16.52 | 16.86 | 16.86 | 16.22 | 2.06% | 0.76% | 31181 | 5180万 | 69.61 | 70.5 | 15.2 | 21 | 起帆电缆 | 2024-02-26 一 | 16.27 | 16.26 | 16.52 | 16.71 | 16.19 | 1.60% | 0.91% | 37778 | 6213万 | 68.21 | 69.08 | 14.89 | 22 | 起帆电缆 | 2024-02-23 五 | 16.21 | 16.29 | 16.26 | 16.35 | 16.04 | -0.18% | 0.71% | 29139 | 4717万 | 67.14 | 67.99 | 14.65 | 23 | 起帆电缆 | 2024-02-22 四 | 16.16 | 16.17 | 16.29 | 16.42 | 16.08 | 0.74% | 0.67% | 27701 | 4505万 | 67.26 | 68.11 | 14.68 | 24 | 起帆电缆 | 2024-02-21 三 | 16.25 | 16.31 | 16.17 | 16.77 | 16.11 | -0.86% | 0.86% | 35406 | 5812万 | 66.77 | 67.61 | 14.57 | 25 | 起帆电缆 | 2024-02-20 二 | 16.11 | 16.31 | 16.31 | 16.44 | 15.95 | 0.00% | 0.41% | 17071 | 2763万 | 67.34 | 68.2 | 14.7 | 26 | 起帆电缆 | 2024-02-19 一 | 16.60 | 16.50 | 16.31 | 16.62 | 16.04 | -1.15% | 0.81% | 33280 | 5416万 | 67.34 | 68.2 | 14.7 | 27 | 起帆电缆 | 2024-02-08 四 | 16.00 | 15.78 | 16.50 | 16.65 | 15.83 | 4.56% | 1.02% | 42294 | 6949万 | 68.13 | 68.99 | 14.87 | 28 | 起帆电缆 | 2024-02-07 三 | 15.31 | 15.50 | 15.78 | 16.03 | 15.31 | 1.81% | 0.92% | 37992 | 5992万 | 65.16 | 65.98 | 14.22 | 29 | 起帆电缆 | 2024-02-06 二 | 15.02 | 14.86 | 15.50 | 15.77 | 14.11 | 4.31% | 0.98% | 40488 | 6081万 | 64 | 64.81 | 13.97 | 30 | 起帆电缆 | 2024-02-05 一 | 15.05 | 15.01 | 14.86 | 15.22 | 13.70 | -1.00% | 0.94% | 38869 | 5595万 | 61.36 | 62.14 | 13.39 | 31 | 起帆电缆 | 2024-02-02 五 | 15.75 | 15.80 | 15.01 | 15.87 | 14.65 | -5.00% | 0.64% | 26396 | 4020万 | 61.98 | 62.76 | 13.53 | 32 | 起帆电缆 | 2024-02-01 四 | 15.34 | 15.33 | 15.80 | 16.08 | 15.03 | 3.07% | 0.85% | 34974 | 5472万 | 65.24 | 66.07 | 14.24 | 33 | 起帆电缆 | 2024-01-31 三 | 16.22 | 16.22 | 15.33 | 16.30 | 15.23 | -5.49% | 0.80% | 33188 | 5177万 | 63.3 | 64.1 | 13.82 | 34 | 起帆电缆 | 2024-01-30 二 | 16.62 | 16.71 | 16.22 | 16.81 | 16.18 | -2.93% | 0.38% | 15732 | 2594万 | 66.97 | 67.82 | 14.62 | 35 | 起帆电缆 | 2024-01-29 一 | 17.06 | 17.03 | 16.71 | 17.31 | 16.63 | -1.88% | 0.41% | 17005 | 2876万 | 69 | 69.87 | 15.06 | 36 | 起帆电缆 | 2024-01-26 五 | 17.04 | 17.17 | 17.03 | 17.26 | 16.93 | -0.82% | 0.41% | 16790 | 2870万 | 70.32 | 71.21 | 15.35 | 37 | 起帆电缆 | 2024-01-25 四 | 16.78 | 16.83 | 17.17 | 17.23 | 16.52 | 2.02% | 0.62% | 25588 | 4330万 | 70.89 | 71.79 | 15.47 | 38 | 起帆电缆 | 2024-01-24 三 | 16.98 | 16.92 | 16.83 | 17.07 | 16.25 | -0.53% | 0.50% | 20850 | 3474万 | 69.49 | 70.37 | 15.17 | 39 | 起帆电缆 | 2024-01-23 二 | 16.48 | 16.59 | 16.92 | 17.07 | 16.44 | 1.99% | 0.58% | 23944 | 4016万 | 69.86 | 70.75 | 15.25 | 40 | 起帆电缆 | 2024-01-22 一 | 17.40 | 17.52 | 16.59 | 17.41 | 16.21 | -5.31% | 1.02% | 42013 | 7047万 | 68.5 | 69.37 | 14.95 | 41 | 起帆电缆 | 2024-01-19 五 | 17.87 | 17.84 | 17.52 | 17.94 | 17.48 | -1.79% | 0.46% | 18805 | 3333万 | 72.34 | 73.26 | 15.79 | 42 | 起帆电缆 | 2024-01-18 四 | 17.78 | 17.89 | 17.84 | 17.91 | 17.30 | -0.28% | 0.80% | 32906 | 5793万 | 73.66 | 74.6 | 16.08 | 43 | 起帆电缆 | 2024-01-17 三 | 18.24 | 18.23 | 17.89 | 18.34 | 17.89 | -1.87% | 0.54% | 22374 | 4062万 | 73.87 | 74.8 | 16.12 | 44 | 起帆电缆 | 2024-01-16 二 | 18.20 | 18.28 | 18.23 | 18.48 | 17.91 | -0.27% | 0.53% | 21861 | 3970万 | 75.27 | 76.23 | 16.43 | 45 | 起帆电缆 | 2024-01-15 一 | 18.62 | 18.62 | 18.28 | 18.63 | 18.25 | -1.83% | 0.54% | 22421 | 4122万 | 75.48 | 76.44 | 16.47 | 46 | 起帆电缆 | 2024-01-12 五 | 18.54 | 18.55 | 18.62 | 18.89 | 18.44 | 0.38% | 0.55% | 22752 | 4255万 | 76.88 | 77.86 | 16.78 | 47 | 起帆电缆 | 2024-01-11 四 | 18.59 | 18.61 | 18.55 | 18.74 | 18.30 | -0.32% | 0.61% | 25261 | 4687万 | 76.59 | 77.56 | 16.72 | 48 | 起帆电缆 | 2024-01-10 三 | 18.28 | 18.40 | 18.61 | 18.78 | 18.20 | 1.14% | 0.50% | 20658 | 3838万 | 76.84 | 77.82 | 16.77 | 49 | 起帆电缆 | 2024-01-09 二 | 18.28 | 18.25 | 18.40 | 18.70 | 18.12 | 0.82% | 0.43% | 17773 | 3274万 | 75.97 | 76.94 | 16.58 | 50 | 起帆电缆 | 2024-01-08 一 | 18.40 | 18.38 | 18.25 | 18.66 | 18.25 | -0.71% | 0.72% | 29557 | 5456万 | 75.35 | 76.31 | 16.45 | 51 | 起帆电缆 | 2024-01-05 五 | 18.87 | 18.81 | 18.38 | 18.98 | 18.23 | -2.29% | 0.72% | 29779 | 5526万 | 75.89 | 76.85 | 16.56 | 52 | 起帆电缆 | 2024-01-04 四 | 19.18 | 19.19 | 18.81 | 19.20 | 18.77 | -1.98% | 0.74% | 30515 | 5766万 | 77.67 | 78.65 | 16.95 | 53 | 起帆电缆 | 2024-01-03 三 | 19.44 | 19.41 | 19.19 | 19.48 | 19.10 | -1.13% | 0.65% | 26704 | 5142万 | 79.24 | 80.24 | 17.29 | 54 | 起帆电缆 | 2024-01-02 二 | 19.31 | 19.28 | 19.41 | 19.59 | 19.06 | 0.67% | 0.58% | 24017 | 4658万 | 80.14 | 81.16 | 17.49 | 55 | 起帆电缆 | 2023-12-29 五 | 19.06 | 19.10 | 19.28 | 19.31 | 18.95 | 0.94% | 0.50% | 20774 | 3978万 | 79.61 | 80.62 | 17.38 | 56 | 起帆电缆 | 2023-12-28 四 | 18.29 | 18.29 | 19.10 | 19.11 | 18.18 | 4.43% | 0.81% | 33629 | 6335万 | 78.86 | 79.86 | 17.21 | 57 | 起帆电缆 | 2023-12-27 三 | 18.30 | 18.28 | 18.29 | 18.40 | 18.15 | 0.05% | 0.18% | 7588 | 1385万 | 75.52 | 76.48 | 16.48 | 58 | 起帆电缆 | 2023-12-26 二 | 18.65 | 18.55 | 18.28 | 18.66 | 18.21 | -1.46% | 0.23% | 9683 | 1774万 | 75.48 | 76.44 | 16.47 | 59 | 起帆电缆 | 2023-12-25 一 | 18.29 | 18.37 | 18.55 | 18.64 | 18.23 | 0.98% | 0.36% | 14851 | 2744万 | 76.59 | 77.56 | 16.72 | 60 | 起帆电缆 | 2023-12-22 五 | 18.30 | 18.23 | 18.37 | 18.66 | 17.96 | 0.77% | 0.51% | 21082 | 3871万 | 75.85 | 76.81 | 16.56 | 61 | 起帆电缆 | 2023-12-21 四 | 17.89 | 17.89 | 18.23 | 18.40 | 17.76 | 1.90% | 0.47% | 19233 | 3481万 | 75.27 | 76.23 | 16.43 | 62 | 起帆电缆 | 2023-12-20 三 | 18.06 | 18.06 | 17.89 | 18.31 | 17.83 | -0.94% | 0.34% | 13954 | 2524万 | 73.87 | 74.8 | 16.12 | 63 | 起帆电缆 | 2023-12-19 二 | 18.21 | 18.23 | 18.06 | 18.35 | 17.92 | -0.93% | 0.48% | 19782 | 3575万 | 74.57 | 75.52 | 16.28 | 64 | 起帆电缆 | 2023-12-18 一 | 18.57 | 18.62 | 18.23 | 18.58 | 18.15 | -2.09% | 0.37% | 15218 | 2780万 | 75.27 | 76.23 | 16.43 | 65 | 起帆电缆 | 2023-12-15 五 | 18.89 | 18.70 | 18.62 | 18.96 | 18.51 | -0.43% | 0.36% | 14722 | 2762万 | 76.88 | 77.86 | 16.78 | 66 | 起帆电缆 | 2023-12-14 四 | 18.81 | 18.69 | 18.70 | 18.86 | 18.67 | 0.05% | 0.21% | 8526 | 1600万 | 77.21 | 78.19 | 16.85 | 67 | 起帆电缆 | 2023-12-13 三 | 18.78 | 18.72 | 18.69 | 18.83 | 18.55 | -0.16% | 0.29% | 11844 | 2219万 | 77.17 | 78.15 | 16.84 | 68 | 起帆电缆 | 2023-12-12 二 | 18.63 | 18.62 | 18.72 | 18.72 | 18.49 | 0.54% | 0.34% | 13894 | 2589万 | 77.29 | 78.28 | 16.87 | 69 | 起帆电缆 | 2023-12-11 一 | 18.42 | 18.42 | 18.62 | 18.63 | 18.11 | 1.09% | 0.50% | 20565 | 3793万 | 76.88 | 77.86 | 16.78 | 70 | 起帆电缆 | 2023-12-08 五 | 18.52 | 18.59 | 18.42 | 18.72 | 18.40 | -0.91% | 0.27% | 11084 | 2056万 | 76.06 | 77.02 | 16.6 | 71 | 起帆电缆 | 2023-12-07 四 | 18.87 | 18.82 | 18.59 | 18.95 | 18.47 | -1.22% | 0.33% | 13652 | 2539万 | 76.76 | 77.73 | 16.75 | 72 | 起帆电缆 | 2023-12-06 三 | 18.61 | 18.77 | 18.82 | 19.03 | 18.60 | 0.27% | 0.33% | 13827 | 2609万 | 77.71 | 78.69 | 16.96 | 73 | 起帆电缆 | 2023-12-05 二 | 18.95 | 19.03 | 18.77 | 19.25 | 18.77 | -1.37% | 0.47% | 19551 | 3721万 | 77.5 | 78.48 | 16.92 | 74 | 起帆电缆 | 2023-12-04 一 | 19.13 | 19.16 | 19.03 | 19.42 | 18.96 | -0.68% | 0.39% | 16066 | 3076万 | 78.57 | 79.57 | 17.15 | 75 | 起帆电缆 | 2023-12-01 五 | 19.02 | 19.09 | 19.16 | 19.29 | 18.84 | 0.37% | 0.30% | 12355 | 2354万 | 79.11 | 80.11 | 17.27 | 76 | 起帆电缆 | 2023-11-30 四 | 19.34 | 19.43 | 19.09 | 19.38 | 18.86 | -1.75% | 0.44% | 18150 | 3461万 | 78.82 | 79.82 | 17.2 | 77 | 起帆电缆 | 2023-11-29 三 | 19.29 | 19.39 | 19.43 | 19.53 | 19.22 | 0.21% | 0.42% | 17369 | 3366万 | 80.23 | 81.24 | 17.51 | 78 | 起帆电缆 | 2023-11-28 二 | 19.00 | 18.95 | 19.39 | 19.51 | 18.75 | 2.32% | 0.60% | 24867 | 4791万 | 80.06 | 81.08 | 17.48 | 79 | 起帆电缆 | 2023-11-27 一 | 18.80 | 18.81 | 18.95 | 18.97 | 18.73 | 0.74% | 0.28% | 11605 | 2189万 | 78.24 | 79.24 | 17.08 | 80 | 起帆电缆 | 2023-11-24 五 | 19.10 | 19.12 | 18.81 | 19.10 | 18.68 | -1.62% | 0.39% | 16291 | 3064万 | 77.67 | 78.65 | 16.95 | 81 | 起帆电缆 | 2023-11-23 四 | 18.95 | 18.93 | 19.12 | 19.13 | 18.83 | 1.00% | 0.39% | 15979 | 3038万 | 78.95 | 79.95 | 17.23 | 82 | 起帆电缆 | 2023-11-22 三 | 19.31 | 19.33 | 18.93 | 19.43 | 18.86 | -2.07% | 0.73% | 30282 | 5775万 | 78.16 | 79.15 | 17.06 | 83 | 起帆电缆 | 2023-11-21 二 | 19.56 | 19.55 | 19.33 | 19.65 | 19.32 | -1.13% | 0.40% | 16516 | 3214万 | 79.81 | 80.83 | 17.42 | 84 | 起帆电缆 | 2023-11-20 一 | 19.62 | 19.56 | 19.55 | 19.75 | 19.37 | -0.05% | 0.42% | 17299 | 3368万 | 80.72 | 81.75 | 17.62 | 85 | 起帆电缆 | 2023-11-17 五 | 19.30 | 19.44 | 19.56 | 19.60 | 19.24 | 0.62% | 0.49% | 20032 | 3891万 | 80.76 | 81.79 | 17.63 | 86 | 起帆电缆 | 2023-11-16 四 | 19.69 | 19.79 | 19.44 | 19.83 | 19.35 | -1.77% | 0.53% | 21989 | 4288万 | 80.27 | 81.29 | 17.52 | 87 | 起帆电缆 | 2023-11-15 三 | 19.88 | 19.74 | 19.79 | 19.99 | 19.70 | 0.25% | 0.49% | 20173 | 3996万 | 81.71 | 82.75 | 17.84 | 88 | 起帆电缆 | 2023-11-14 二 | 19.91 | 19.93 | 19.74 | 20.08 | 19.64 | -0.95% | 0.49% | 20420 | 4035万 | 81.51 | 82.54 | 17.79 | 89 | 起帆电缆 | 2023-11-13 一 | 19.98 | 19.92 | 19.93 | 20.10 | 19.72 | 0.05% | 0.40% | 16413 | 3254万 | 82.29 | 83.33 | 17.96 | 90 | 起帆电缆 | 2023-11-10 五 | 20.02 | 19.95 | 19.92 | 20.03 | 19.65 | -0.15% | 0.41% | 16836 | 3347万 | 82.25 | 83.29 | 17.95 | 91 | 起帆电缆 | 2023-11-09 四 | 20.18 | 20.18 | 19.95 | 20.26 | 19.86 | -1.14% | 0.54% | 22250 | 4447万 | 82.37 | 83.42 | 17.98 | 92 | 起帆电缆 | 2023-11-08 三 | 20.38 | 20.38 | 20.18 | 20.45 | 20.02 | -0.98% | 0.66% | 27392 | 5538万 | 83.32 | 84.38 | 18.19 | 93 | 起帆电缆 | 2023-11-07 二 | 20.34 | 20.34 | 20.38 | 20.64 | 20.00 | 0.20% | 0.78% | 32091 | 6524万 | 84.15 | 85.22 | 18.37 | 94 | 起帆电缆 | 2023-11-06 一 | 20.09 | 20.05 | 20.34 | 20.80 | 20.09 | 1.45% | 1.54% | 63755 | 13001万 | 83.98 | 85.05 | 18.33 | 95 | 起帆电缆 | 2023-11-03 五 | 19.36 | 19.26 | 20.05 | 20.47 | 19.29 | 4.10% | 1.63% | 67439 | 13555万 | 82.79 | 83.84 | 18.07 | 96 | 起帆电缆 | 2023-11-02 四 | 19.60 | 19.64 | 19.26 | 19.76 | 19.23 | -1.93% | 0.52% | 21529 | 4185万 | 79.52 | 80.53 | 17.36 | 97 | 起帆电缆 | 2023-11-01 三 | 19.42 | 19.32 | 19.64 | 20.05 | 19.10 | 1.66% | 1.11% | 46038 | 9045万 | 81.09 | 82.12 | 17.7 | 98 | 起帆电缆 | 2023-10-31 二 | 19.80 | 19.98 | 19.32 | 20.03 | 19.23 | -3.30% | 1.23% | 50904 | 9960万 | 79.77 | 80.78 | 17.41 | 99 | 起帆电缆 | 2023-10-30 一 | 19.36 | 19.36 | 19.98 | 20.20 | 19.15 | 3.20% | 2.12% | 87506 | 17376万 | 82.5 | 83.54 | 18.01 | 100 | 起帆电缆 | 2023-10-27 五 | 18.96 | 19.05 | 19.36 | 19.37 | 18.79 | 1.63% | 1.39% | 57571 | 11030万 | 79.94 | 80.95 | 17.45 | 101 | 起帆电缆 | 2023-10-26 四 | 18.85 | 18.85 | 19.05 | 19.10 | 18.33 | 1.06% | 0.91% | 37717 | 7041万 | 78.66 | 79.65 | 25.7 | 102 | 起帆电缆 | 2023-10-25 三 | 19.00 | 18.85 | 18.85 | 19.19 | 18.70 | 0.00% | 1.20% | 49362 | 9358万 | 77.83 | 78.82 | 25.43 | 103 | 起帆电缆 | 2023-10-24 二 | 17.96 | 17.96 | 18.85 | 19.00 | 17.67 | 4.96% | 1.33% | 54931 | 10180万 | 77.83 | 78.82 | 25.43 | 104 | 起帆电缆 | 2023-10-23 一 | 18.31 | 18.39 | 17.96 | 18.50 | 17.73 | -2.34% | 0.79% | 32621 | 5879万 | 74.16 | 75.1 | 24.22 | 105 | 起帆电缆 | 2023-10-20 五 | 17.66 | 17.63 | 18.39 | 18.79 | 17.58 | 4.31% | 1.25% | 51577 | 9496万 | 75.93 | 76.9 | 24.8 | 106 | 起帆电缆 | 2023-10-19 四 | 17.75 | 17.79 | 17.63 | 17.91 | 17.52 | -0.90% | 0.37% | 15417 | 2727万 | 72.79 | 73.72 | 23.78 | 107 | 起帆电缆 | 2023-10-18 三 | 18.20 | 18.25 | 17.79 | 18.33 | 17.77 | -2.52% | 0.41% | 17012 | 3042万 | 73.45 | 74.39 | 24 | 108 | 起帆电缆 | 2023-10-17 二 | 18.48 | 18.48 | 18.25 | 18.66 | 18.17 | -1.24% | 0.40% | 16359 | 3000万 | 75.35 | 76.31 | 24.62 | 109 | 起帆电缆 | 2023-10-16 一 | 18.80 | 18.86 | 18.48 | 18.85 | 18.40 | -2.01% | 0.59% | 24447 | 4542万 | 76.3 | 77.27 | 24.93 | 110 | 起帆电缆 | 2023-10-13 五 | 18.91 | 18.90 | 18.86 | 18.95 | 18.47 | -0.21% | 0.86% | 35446 | 6633万 | 77.87 | 78.86 | 25.44 | 111 | 起帆电缆 | 2023-10-12 四 | 18.16 | 18.13 | 18.90 | 18.95 | 18.01 | 4.25% | 1.18% | 48612 | 9089万 | 78.04 | 79.03 | 25.49 | 112 | 起帆电缆 | 2023-10-11 三 | 18.34 | 18.21 | 18.13 | 18.40 | 18.10 | -0.44% | 0.41% | 17123 | 3115万 | 74.86 | 75.81 | 24.45 | 113 | 起帆电缆 | 2023-10-10 二 | 18.19 | 18.19 | 18.21 | 18.33 | 17.96 | 0.11% | 0.49% | 20339 | 3688万 | 75.19 | 76.14 | 24.56 | 114 | 起帆电缆 | 2023-10-09 一 | 17.92 | 17.93 | 18.19 | 18.26 | 17.74 | 1.45% | 0.52% | 21474 | 3886万 | 75.11 | 76.06 | 24.54 | 115 | 起帆电缆 | 2023-09-28 四 | 17.97 | 18.00 | 17.93 | 18.12 | 17.86 | -0.39% | 0.41% | 17065 | 3065万 | 74.03 | 74.97 | 24.18 | 116 | 起帆电缆 | 2023-09-27 三 | 17.44 | 17.44 | 18.00 | 18.31 | 17.40 | 3.21% | 0.73% | 30013 | 5394万 | 74.32 | 75.26 | 24.28 | 117 | 起帆电缆 | 2023-09-26 二 | 17.54 | 17.54 | 17.44 | 17.70 | 17.43 | -0.57% | 0.24% | 9707 | 1702万 | 72.01 | 72.92 | 23.52 | 118 | 起帆电缆 | 2023-09-25 一 | 17.62 | 17.60 | 17.54 | 17.76 | 17.42 | -0.34% | 0.22% | 9198 | 1613万 | 72.42 | 73.34 | 23.66 | 119 | 起帆电缆 | 2023-09-22 五 | 17.30 | 17.24 | 17.60 | 17.61 | 17.16 | 2.09% | 0.34% | 14113 | 2460万 | 72.67 | 73.59 | 23.74 | 120 | 起帆电缆 | 2023-09-21 四 | 17.30 | 17.30 | 17.24 | 17.39 | 17.16 | -0.35% | 0.23% | 9675 | 1669万 | 71.18 | 72.09 | 23.25 | 121 | 起帆电缆 | 2023-09-20 三 | 17.28 | 17.39 | 17.30 | 17.53 | 17.28 | -0.52% | 0.28% | 11393 | 1981万 | 71.43 | 72.34 | 23.33 | 122 | 起帆电缆 | 2023-09-19 二 | 17.73 | 17.73 | 17.39 | 17.74 | 17.28 | -1.92% | 0.43% | 17847 | 3109万 | 71.8 | 72.71 | 23.46 | 123 | 起帆电缆 | 2023-09-18 一 | 17.50 | 17.41 | 17.73 | 17.96 | 17.26 | 1.84% | 0.40% | 16502 | 2922万 | 73.21 | 74.14 | 23.91 | 124 | 起帆电缆 | 2023-09-15 五 | 17.47 | 17.39 | 17.41 | 17.60 | 17.35 | 0.12% | 0.25% | 10051 | 1753万 | 70.97 | 72.8 | 23.48 | 125 | 起帆电缆 | 2023-09-14 四 | 17.62 | 17.64 | 17.39 | 17.65 | 17.25 | -1.42% | 0.33% | 13612 | 2367万 | 70.89 | 72.71 | 23.46 | 126 | 起帆电缆 | 2023-09-13 三 | 17.99 | 18.09 | 17.64 | 18.14 | 17.56 | -2.49% | 0.33% | 13585 | 2414万 | 71.91 | 73.76 | 23.79 | 127 | 起帆电缆 | 2023-09-12 二 | 18.02 | 18.02 | 18.09 | 18.19 | 17.95 | 0.39% | 0.25% | 10058 | 1817万 | 73.75 | 75.64 | 24.4 | 128 | 起帆电缆 | 2023-09-11 一 | 17.81 | 17.81 | 18.02 | 18.09 | 17.71 | 1.18% | 0.29% | 11889 | 2135万 | 73.46 | 75.35 | 24.31 | 129 | 起帆电缆 | 2023-09-08 五 | 17.91 | 17.95 | 17.81 | 18.02 | 17.77 | -0.78% | 0.27% | 11065 | 1977万 | 72.6 | 74.47 | 24.02 | 130 | 起帆电缆 | 2023-09-07 四 | 18.23 | 18.21 | 17.95 | 18.32 | 17.93 | -1.43% | 0.44% | 17782 | 3224万 | 73.18 | 75.06 | 24.21 | 131 | 起帆电缆 | 2023-09-06 三 | 18.08 | 18.03 | 18.21 | 18.27 | 17.84 | 1.00% | 0.30% | 12172 | 2202万 | 74.24 | 76.14 | 24.56 | 132 | 起帆电缆 | 2023-09-05 二 | 17.95 | 18.00 | 18.03 | 18.10 | 17.86 | 0.17% | 0.39% | 16065 | 2896万 | 73.5 | 75.39 | 24.32 | 133 | 起帆电缆 | 2023-09-04 一 | 17.46 | 17.48 | 18.00 | 18.00 | 17.40 | 2.97% | 0.56% | 22893 | 4073万 | 73.38 | 75.26 | 24.28 | 134 | 起帆电缆 | 2023-09-01 五 | 17.65 | 17.70 | 17.48 | 17.80 | 17.39 | -1.24% | 0.41% | 16680 | 2921万 | 71.26 | 73.09 | 23.58 | 135 | 起帆电缆 | 2023-08-31 四 | 17.68 | 17.80 | 17.70 | 17.82 | 17.58 | -0.56% | 0.36% | 14566 | 2581万 | 72.16 | 74.01 | 23.87 | 136 | 起帆电缆 | 2023-08-30 三 | 17.77 | 17.75 | 17.80 | 18.08 | 17.64 | 0.28% | 0.51% | 20795 | 3713万 | 72.56 | 74.43 | 24.01 | 137 | 起帆电缆 | 2023-08-29 二 | 17.00 | 17.06 | 17.75 | 17.88 | 16.90 | 4.04% | 0.70% | 28682 | 5038万 | 72.36 | 74.22 | 23.94 | 138 | 起帆电缆 | 2023-08-28 一 | 17.80 | 17.21 | 17.06 | 17.95 | 17.01 | -0.87% | 0.71% | 28806 | 5049万 | 69.55 | 71.33 | 23.01 | 139 | 起帆电缆 | 2023-08-25 五 | 17.41 | 17.66 | 17.21 | 17.65 | 17.08 | -2.55% | 0.62% | 25345 | 4392万 | 70.16 | 71.96 | 23.21 | 140 | 起帆电缆 | 2023-08-23 三 | 18.11 | 18.11 | 17.70 | 18.11 | 17.68 | -2.26% | 0.36% | 14624 | 2607万 | 72.16 | 74.01 | 19.96 | 141 | 起帆电缆 | 2023-08-22 二 | 18.29 | 18.24 | 18.11 | 18.45 | 17.65 | -0.71% | 0.71% | 28979 | 5211万 | 73.83 | 75.72 | 20.42 |
|
行情刷新 | 流通股东
|