起帆电缆
sh605222 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.91
涨跌幅
-3.28%
成交量
3,268,400 股
成交额
69,242,600 元
换手率
0.79%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 21.50 | 20.91 | 21.75 | 20.91 | -3.28% | 3,268,400 | 69,242,600 | 0.79 |
| 2026-10-13 | 21.01 | 21.62 | 21.73 | 20.55 | +1.89% | 4,617,700 | 97,666,952 | 1.12 |
| 2026-10-12 | 21.41 | 21.22 | 21.77 | 21.15 | -0.98% | 3,776,200 | 80,874,544 | 0.91 |
| 2026-10-09 | 21.45 | 21.43 | 21.57 | 20.70 | -0.79% | 6,186,000 | 130,754,672 | 1.50 |
| 2026-10-08 | 22.03 | 21.60 | 22.22 | 21.43 | -2.31% | 4,208,200 | 91,658,280 | 1.02 |
| 2026-09-30 | 21.93 | 22.11 | 22.50 | 21.86 | +1.47% | 3,980,600 | 88,408,960 | 0.96 |
| 2026-09-29 | 21.76 | 21.79 | 21.97 | 21.52 | +1.25% | 3,185,000 | 69,381,432 | 0.77 |
| 2026-09-28 | 22.12 | 21.52 | 22.26 | 21.32 | -2.80% | 4,431,400 | 95,755,232 | 1.07 |
| 2026-09-24 | 22.96 | 22.14 | 22.96 | 22.00 | -2.17% | 4,645,400 | 103,890,312 | 1.12 |
| 2026-09-23 | 22.68 | 22.63 | 22.82 | 22.16 | -0.22% | 5,389,700 | 121,073,168 | 1.31 |
| 2026-09-22 | 22.74 | 22.68 | 22.88 | 22.54 | -0.13% | 5,233,100 | 118,816,080 | 1.27 |
| 2026-09-21 | 22.38 | 22.71 | 23.08 | 22.11 | +1.43% | 7,818,000 | 177,776,400 | 1.89 |
| 2026-09-18 | 22.57 | 22.39 | 22.95 | 22.39 | -0.75% | 6,018,200 | 136,087,648 | 1.46 |
| 2026-09-17 | 22.58 | 22.56 | 22.95 | 22.55 | -0.92% | 5,029,400 | 114,094,240 | 1.22 |
| 2026-09-16 | 22.64 | 22.77 | 23.14 | 22.35 | -0.35% | 8,552,400 | 194,863,120 | 2.07 |
| 2026-09-15 | 22.48 | 22.85 | 23.61 | 22.43 | +1.65% | 10,902,200 | 250,403,776 | 2.64 |
| 2026-09-14 | 22.50 | 22.48 | 22.65 | 21.80 | -0.62% | 7,763,400 | 173,190,720 | 1.88 |
| 2026-09-11 | 22.99 | 22.62 | 23.66 | 22.07 | -1.82% | 12,575,000 | 286,551,456 | 3.05 |
| 2026-09-10 | 23.30 | 23.04 | 23.69 | 23.01 | -1.66% | 11,210,900 | 261,047,680 | 2.72 |
| 2026-09-09 | 22.22 | 23.43 | 23.96 | 22.09 | +6.11% | 18,753,900 | 435,300,832 | 4.54 |
| 2026-09-08 | 22.10 | 22.08 | 22.39 | 20.75 | +0.91% | 14,000,800 | 304,049,088 | 3.39 |
| 2026-09-07 | 21.10 | 21.88 | 22.37 | 20.97 | +3.75% | 8,923,900 | 194,027,392 | 2.16 |
| 2026-09-04 | 21.50 | 21.09 | 21.79 | 20.97 | -0.85% | 7,310,800 | 156,784,544 | 1.77 |
| 2026-09-03 | 21.16 | 21.27 | 21.63 | 21.02 | +0.42% | 5,387,400 | 114,719,352 | 1.30 |
| 2026-09-02 | 21.05 | 21.18 | 21.66 | 21.00 | -0.47% | 6,930,800 | 147,370,224 | 1.68 |
| 2026-09-01 | 21.03 | 21.28 | 21.45 | 20.87 | +1.19% | 7,097,500 | 150,219,328 | 1.72 |
| 2026-08-31 | 20.08 | 21.03 | 21.20 | 19.92 | +4.11% | 8,465,600 | 175,224,080 | 2.05 |
| 2026-08-28 | 20.60 | 20.20 | 21.23 | 20.17 | -1.08% | 4,770,200 | 97,845,680 | 1.16 |
| 2026-08-27 | 20.16 | 20.42 | 20.58 | 19.87 | +0.69% | 4,868,100 | 98,594,736 | 1.18 |
| 2026-08-26 | 19.91 | 20.28 | 20.47 | 19.85 | +1.15% | 4,848,900 | 98,031,712 | 1.17 |
需要全历史数据与程序化访问？
查看 起帆电缆 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh605222 获取全部历史日线。