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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.74 | 52.78 | 51.61 | 52.71 | -0.15% | 6.05 | 1.68% |
| 2025-08-19 | 54.66 | 54.86 | 52.40 | 52.79 | -3.40% | 8.28 | 2.26% |
| 2025-08-18 | 55.20 | 55.37 | 54.16 | 54.65 | -0.58% | 10.23 | 2.72% |
| 2025-08-15 | 50.20 | 56.49 | 50.12 | 54.97 | +6.97% | 24.70 | 6.58% |
| 2025-08-14 | 50.56 | 51.68 | 49.88 | 51.39 | +0.67% | 9.21 | 2.63% |
| 2025-08-13 | 49.68 | 51.50 | 49.68 | 51.05 | +3.21% | 11.80 | 3.37% |
| 2025-08-12 | 48.99 | 50.12 | 48.80 | 49.46 | +1.12% | 5.71 | 1.67% |
| 2025-08-11 | 48.79 | 49.06 | 48.35 | 48.91 | +0.85% | 3.21 | 0.96% |
| 2025-08-08 | 48.35 | 48.80 | 48.05 | 48.50 | +0.94% | 3.79 | 1.13% |
| 2025-08-07 | 48.30 | 48.48 | 48.00 | 48.05 | -0.46% | 2.24 | 0.68% |
| 2025-08-06 | 48.41 | 48.50 | 48.08 | 48.27 | -0.29% | 2.57 | 0.78% |
| 2025-08-05 | 47.89 | 48.65 | 47.89 | 48.41 | +0.90% | 2.98 | 0.90% |
| 2025-08-04 | 48.00 | 48.10 | 47.47 | 47.98 | -0.31% | 2.91 | 0.89% |
| 2025-08-01 | 47.42 | 48.16 | 47.33 | 48.13 | +1.52% | 3.79 | 1.15% |
| 2025-07-31 | 48.00 | 48.05 | 47.28 | 47.41 | -0.80% | 3.87 | 1.18% |
| 2025-07-30 | 47.94 | 48.10 | 47.60 | 47.79 | -0.29% | 3.15 | 0.96% |
| 2025-07-29 | 48.01 | 48.01 | 47.48 | 47.93 | -0.27% | 3.84 | 1.17% |
| 2025-07-28 | 48.84 | 48.84 | 48.03 | 48.06 | -1.78% | 5.56 | 1.68% |
| 2025-07-25 | 48.75 | 49.12 | 48.60 | 48.93 | +0.27% | 4.42 | 1.31% |
| 2025-07-24 | 48.81 | 48.82 | 48.28 | 48.80 | -0.12% | 4.00 | 1.20% |