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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 49.95 | 50.36 | 49.30 | 50.13 | +0.46% | 2.29 | 0.67% |
| 2025-06-24 | 49.62 | 50.20 | 49.32 | 49.90 | +0.73% | 2.11 | 0.62% |
| 2025-06-23 | 48.52 | 49.81 | 48.30 | 49.54 | +1.93% | 2.67 | 0.79% |
| 2025-06-20 | 49.59 | 49.99 | 48.50 | 48.60 | -2.43% | 2.06 | 0.61% |
| 2025-06-19 | 49.46 | 50.88 | 49.46 | 49.81 | +0.22% | 2.12 | 0.62% |
| 2025-06-18 | 49.72 | 50.21 | 49.58 | 49.70 | 0.00% | 1.52 | 0.44% |
| 2025-06-17 | 51.00 | 51.43 | 49.52 | 49.70 | -2.78% | 2.98 | 0.86% |
| 2025-06-16 | 49.50 | 51.19 | 49.01 | 51.12 | +3.27% | 6.47 | 1.86% |
| 2025-06-13 | 49.00 | 49.56 | 48.80 | 49.50 | +0.51% | 2.00 | 0.59% |
| 2025-06-12 | 49.98 | 50.00 | 49.11 | 49.25 | -0.57% | 1.97 | 0.58% |
| 2025-06-11 | 49.15 | 50.09 | 48.75 | 49.53 | +0.79% | 2.82 | 0.83% |
| 2025-06-10 | 49.00 | 50.50 | 48.69 | 49.14 | +0.29% | 3.80 | 1.11% |
| 2025-06-09 | 48.49 | 49.39 | 48.38 | 49.00 | +1.53% | 3.01 | 0.89% |
| 2025-06-06 | 47.50 | 48.50 | 47.50 | 48.26 | +1.22% | 2.59 | 0.78% |
| 2025-06-05 | 47.34 | 47.79 | 47.01 | 47.68 | +0.95% | 2.21 | 0.68% |
| 2025-06-04 | 47.90 | 48.06 | 47.18 | 47.23 | -1.05% | 2.36 | 0.73% |
| 2025-06-03 | 47.73 | 47.95 | 47.02 | 47.73 | +0.04% | 1.79 | 0.55% |
| 2025-05-30 | 48.00 | 48.90 | 47.60 | 47.71 | -0.81% | 2.08 | 0.63% |
| 2025-05-29 | 48.14 | 48.49 | 47.56 | 48.10 | -0.08% | 1.75 | 0.53% |
| 2025-05-28 | 47.56 | 48.99 | 47.56 | 48.14 | +1.29% | 3.81 | 1.13% |