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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.36 | 47.65 | 46.70 | 47.53 | -0.06% | 2.57 | 0.78% |
| 2025-05-26 | 47.09 | 47.73 | 46.56 | 47.56 | +0.90% | 4.34 | 1.33% |
| 2025-05-23 | 48.40 | 48.40 | 46.93 | 47.13 | -2.70% | 5.77 | 1.75% |
| 2025-05-22 | 49.95 | 49.95 | 48.40 | 48.44 | -3.28% | 3.24 | 0.95% |
| 2025-05-21 | 50.03 | 50.48 | 49.64 | 50.08 | +0.10% | 1.65 | 0.47% |
| 2025-05-20 | 49.74 | 50.23 | 49.04 | 50.03 | +0.60% | 2.19 | 0.63% |
| 2025-05-19 | 50.03 | 50.03 | 49.49 | 49.74 | -0.08% | 1.24 | 0.36% |
| 2025-05-16 | 49.93 | 50.32 | 49.72 | 49.77 | -0.46% | 1.40 | 0.40% |
| 2025-05-15 | 50.43 | 50.43 | 49.83 | 50.00 | -0.61% | 1.69 | 0.49% |
| 2025-05-14 | 50.73 | 51.17 | 50.18 | 50.31 | -1.28% | 2.34 | 0.67% |
| 2025-05-13 | 51.91 | 51.91 | 50.58 | 50.96 | -1.27% | 2.51 | 0.71% |
| 2025-05-12 | 51.82 | 52.06 | 51.24 | 51.62 | -0.36% | 2.45 | 0.68% |
| 2025-05-09 | 51.02 | 52.00 | 51.02 | 51.81 | +0.98% | 3.04 | 0.85% |
| 2025-05-08 | 51.30 | 51.51 | 50.83 | 51.30 | -0.52% | 1.93 | 0.54% |
| 2025-05-07 | 52.51 | 52.51 | 50.72 | 51.57 | +1.13% | 3.01 | 0.84% |
| 2025-05-06 | 50.10 | 51.29 | 50.10 | 50.99 | +2.12% | 2.81 | 0.80% |