东方电缆 sh.603606
56.98
0.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.66 | 57.66 | 56.12 | 56.98 | 0.00% | 5.11 | 1.31% |
| 2026-05-22 | 57.48 | 57.70 | 56.39 | 56.98 | -0.47% | 5.29 | 1.35% |
| 2026-05-21 | 58.90 | 59.25 | 57.00 | 57.25 | -2.30% | 6.67 | 1.67% |
| 2026-05-20 | 58.90 | 59.32 | 57.45 | 58.60 | -1.48% | 6.28 | 1.57% |
| 2026-05-19 | 58.99 | 59.50 | 57.68 | 59.48 | +1.23% | 6.16 | 1.52% |
| 2026-05-18 | 58.01 | 60.12 | 57.90 | 58.76 | +0.17% | 5.85 | 1.44% |
| 2026-05-15 | 60.87 | 61.25 | 58.16 | 58.66 | -4.49% | 12.39 | 3.05% |
| 2026-05-14 | 64.20 | 64.50 | 61.33 | 61.42 | -4.03% | 10.85 | 2.52% |
| 2026-05-13 | 62.16 | 64.10 | 62.16 | 64.00 | +3.11% | 13.80 | 3.16% |
| 2026-05-12 | 62.19 | 63.60 | 60.78 | 62.07 | +0.18% | 12.50 | 2.92% |
| 2026-05-11 | 61.69 | 62.87 | 61.69 | 61.96 | +0.44% | 9.64 | 2.25% |
| 2026-05-08 | 62.70 | 62.88 | 60.87 | 61.69 | -2.06% | 10.29 | 2.43% |
| 2026-05-07 | 62.90 | 63.00 | 61.87 | 62.99 | +0.95% | 8.02 | 1.86% |
| 2026-05-06 | 62.85 | 63.33 | 62.08 | 62.40 | +0.43% | 10.14 | 2.35% |
| 2026-04-30 | 63.00 | 63.12 | 61.19 | 62.13 | -1.99% | 9.41 | 2.20% |
| 2026-04-29 | 61.70 | 64.27 | 61.32 | 63.39 | +2.00% | 8.38 | 1.93% |
| 2026-04-28 | 63.73 | 64.49 | 61.90 | 62.15 | -3.06% | 8.14 | 1.89% |
| 2026-04-27 | 65.30 | 66.10 | 63.80 | 64.11 | -1.73% | 12.28 | 2.75% |
| 2026-04-24 | 65.80 | 67.20 | 64.29 | 65.24 | -1.02% | 11.15 | 2.47% |
| 2026-04-23 | 67.16 | 67.58 | 64.40 | 65.91 | -1.92% | 22.52 | 4.96% |