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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 49.50 | 49.59 | 48.82 | 48.86 | -0.81% | 3.30 | 0.98% |
| 2025-07-22 | 49.67 | 49.85 | 48.89 | 49.26 | -0.81% | 5.77 | 1.70% |
| 2025-07-21 | 49.12 | 49.68 | 48.90 | 49.66 | +1.41% | 4.29 | 1.27% |
| 2025-07-18 | 48.94 | 49.13 | 48.71 | 48.97 | +0.08% | 2.18 | 0.65% |
| 2025-07-17 | 49.25 | 49.37 | 48.80 | 48.93 | -0.63% | 3.37 | 1.00% |
| 2025-07-16 | 49.20 | 49.38 | 48.80 | 49.24 | +0.12% | 2.23 | 0.66% |
| 2025-07-15 | 49.36 | 49.76 | 49.06 | 49.18 | -0.51% | 2.45 | 0.72% |
| 2025-07-14 | 50.21 | 50.24 | 49.35 | 49.43 | -1.51% | 3.11 | 0.91% |
| 2025-07-11 | 50.11 | 50.57 | 49.72 | 50.19 | +0.24% | 2.10 | 0.61% |
| 2025-07-10 | 50.77 | 51.06 | 50.01 | 50.07 | -1.46% | 2.17 | 0.63% |
| 2025-07-09 | 51.36 | 51.46 | 50.79 | 50.81 | -1.05% | 1.67 | 0.47% |
| 2025-07-08 | 50.30 | 51.51 | 50.27 | 51.35 | +1.93% | 2.08 | 0.59% |
| 2025-07-07 | 50.68 | 50.99 | 50.01 | 50.38 | -1.06% | 1.81 | 0.52% |
| 2025-07-04 | 51.08 | 51.85 | 50.61 | 50.92 | -1.60% | 2.59 | 0.74% |
| 2025-07-03 | 51.52 | 52.25 | 51.06 | 51.75 | +0.58% | 2.90 | 0.82% |
| 2025-07-02 | 53.10 | 53.50 | 51.40 | 51.45 | -0.62% | 6.04 | 1.68% |
| 2025-07-01 | 51.71 | 51.99 | 51.13 | 51.77 | +0.12% | 2.44 | 0.69% |
| 2025-06-30 | 50.80 | 51.99 | 50.50 | 51.71 | +2.56% | 4.98 | 1.41% |
| 2025-06-27 | 49.82 | 50.70 | 49.82 | 50.42 | +1.04% | 1.91 | 0.55% |
| 2025-06-26 | 50.13 | 50.53 | 49.76 | 49.90 | -0.46% | 2.49 | 0.72% |