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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.66 | 63.75 | 61.59 | 62.81 | +0.02% | 6.65 | 1.55% |
| 2026-03-23 | 63.24 | 64.80 | 62.37 | 62.80 | -2.30% | 8.77 | 2.01% |
| 2026-03-20 | 64.74 | 66.38 | 63.51 | 64.28 | +0.53% | 9.06 | 2.03% |
| 2026-03-19 | 64.52 | 66.21 | 63.54 | 63.94 | -1.28% | 8.64 | 1.94% |
| 2026-03-18 | 66.22 | 66.55 | 63.83 | 64.77 | -2.67% | 11.66 | 2.62% |
| 2026-03-17 | 65.60 | 69.50 | 65.60 | 66.55 | -0.55% | 13.01 | 2.80% |
| 2026-03-16 | 69.10 | 70.22 | 65.78 | 66.92 | -0.42% | 14.22 | 3.05% |
| 2026-03-13 | 67.00 | 69.80 | 66.88 | 67.20 | +1.30% | 19.61 | 4.18% |
| 2026-03-12 | 63.68 | 68.30 | 62.28 | 66.34 | +4.18% | 18.13 | 4.02% |
| 2026-03-11 | 63.54 | 64.78 | 62.40 | 63.68 | -0.02% | 9.48 | 2.16% |
| 2026-03-10 | 61.30 | 63.93 | 61.00 | 63.69 | +3.90% | 11.19 | 2.58% |
| 2026-03-09 | 60.00 | 61.95 | 57.14 | 61.30 | +0.91% | 10.80 | 2.61% |
| 2026-03-06 | 60.59 | 62.12 | 60.45 | 60.75 | -0.74% | 6.43 | 1.53% |
| 2026-03-05 | 62.00 | 62.00 | 60.56 | 61.20 | +1.32% | 11.28 | 2.67% |
| 2026-03-04 | 59.00 | 61.55 | 58.61 | 60.40 | +1.53% | 8.49 | 2.04% |
| 2026-03-03 | 59.21 | 60.90 | 58.68 | 59.49 | +0.47% | 8.67 | 2.11% |
| 2026-03-02 | 58.20 | 60.78 | 57.95 | 59.21 | +0.02% | 6.55 | 1.60% |
| 2026-02-27 | 59.68 | 59.88 | 59.07 | 59.20 | -1.82% | 4.57 | 1.12% |
| 2026-02-26 | 57.76 | 60.86 | 57.19 | 60.30 | +4.38% | 11.03 | 2.70% |
| 2026-02-25 | 57.72 | 58.18 | 57.10 | 57.77 | +0.09% | 4.01 | 1.01% |