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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 56.52 | 58.11 | 56.00 | 57.72 | +2.96% | 5.18 | 1.32% |
| 2026-02-13 | 56.54 | 56.68 | 55.92 | 56.06 | -1.20% | 3.35 | 0.87% |
| 2026-02-12 | 57.15 | 57.19 | 56.21 | 56.74 | -0.77% | 3.54 | 0.91% |
| 2026-02-11 | 57.49 | 57.80 | 56.90 | 57.18 | +0.30% | 2.99 | 0.76% |
| 2026-02-10 | 57.30 | 57.64 | 56.62 | 57.01 | -0.90% | 3.45 | 0.88% |
| 2026-02-09 | 56.50 | 57.74 | 56.44 | 57.53 | +2.73% | 4.58 | 1.16% |
| 2026-02-06 | 55.20 | 56.65 | 54.85 | 56.00 | +0.54% | 3.86 | 1.00% |
| 2026-02-05 | 56.00 | 56.00 | 54.70 | 55.70 | -1.07% | 4.31 | 1.13% |
| 2026-02-04 | 55.20 | 56.46 | 55.00 | 56.30 | +1.70% | 5.49 | 1.42% |
| 2026-02-03 | 54.46 | 55.48 | 53.83 | 55.36 | +2.77% | 5.03 | 1.34% |
| 2026-02-02 | 55.00 | 55.51 | 53.81 | 53.87 | -2.80% | 7.45 | 1.99% |
| 2026-01-30 | 57.38 | 57.38 | 54.39 | 55.42 | -3.78% | 9.73 | 2.55% |
| 2026-01-29 | 58.50 | 58.60 | 57.40 | 57.60 | -2.78% | 6.09 | 1.53% |
| 2026-01-28 | 61.20 | 61.20 | 57.86 | 59.25 | -3.06% | 10.98 | 2.71% |
| 2026-01-27 | 58.82 | 61.50 | 58.55 | 61.12 | +4.41% | 13.32 | 3.20% |
| 2026-01-26 | 60.00 | 60.00 | 58.02 | 58.54 | -1.71% | 6.95 | 1.72% |
| 2026-01-23 | 58.57 | 60.04 | 58.56 | 59.56 | +1.69% | 7.30 | 1.78% |
| 2026-01-22 | 58.10 | 59.50 | 58.03 | 58.57 | +1.05% | 5.33 | 1.32% |
| 2026-01-21 | 57.44 | 58.60 | 57.00 | 57.96 | +0.91% | 8.44 | 2.12% |
| 2026-01-20 | 59.54 | 60.59 | 56.80 | 57.44 | -3.04% | 12.85 | 3.22% |