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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.85 | 60.80 | 57.85 | 59.24 | +2.42% | 13.96 | 3.40% |
| 2026-01-16 | 62.50 | 62.80 | 57.63 | 57.84 | -4.41% | 14.39 | 3.52% |
| 2026-01-15 | 60.00 | 61.75 | 59.60 | 60.51 | +2.79% | 10.24 | 2.45% |
| 2026-01-14 | 59.55 | 60.30 | 58.49 | 58.87 | -0.98% | 6.73 | 1.64% |
| 2026-01-13 | 59.39 | 60.10 | 58.02 | 59.45 | +0.08% | 6.94 | 1.71% |
| 2026-01-12 | 61.10 | 61.38 | 58.75 | 59.40 | -2.46% | 7.38 | 1.81% |
| 2026-01-09 | 59.39 | 60.95 | 59.26 | 60.90 | +2.54% | 5.53 | 1.33% |
| 2026-01-08 | 58.51 | 59.60 | 58.01 | 59.39 | +0.80% | 3.91 | 0.96% |
| 2026-01-07 | 60.60 | 60.60 | 58.68 | 58.92 | -2.87% | 6.25 | 1.53% |
| 2026-01-06 | 60.18 | 60.99 | 60.01 | 60.66 | +0.80% | 4.42 | 1.06% |
| 2026-01-05 | 59.75 | 61.16 | 59.35 | 60.18 | +0.72% | 4.72 | 1.14% |
| 2025-12-31 | 61.43 | 61.43 | 59.20 | 59.75 | -2.80% | 4.75 | 1.15% |
| 2025-12-30 | 61.39 | 62.44 | 61.39 | 61.47 | -0.93% | 2.53 | 0.59% |
| 2025-12-29 | 61.50 | 62.45 | 60.99 | 62.05 | +0.39% | 3.21 | 0.75% |
| 2025-12-26 | 62.89 | 63.00 | 61.33 | 61.81 | -1.89% | 4.60 | 1.08% |
| 2025-12-25 | 61.60 | 63.21 | 60.96 | 63.00 | +2.01% | 4.28 | 1.00% |
| 2025-12-24 | 63.19 | 63.40 | 61.30 | 61.76 | -2.26% | 5.02 | 1.18% |
| 2025-12-23 | 61.93 | 64.18 | 61.67 | 63.19 | +1.10% | 6.07 | 1.40% |
| 2025-12-22 | 61.99 | 65.12 | 61.83 | 62.50 | +5.54% | 10.11 | 2.33% |
| 2025-12-19 | 59.60 | 59.98 | 59.06 | 59.22 | -0.60% | 2.62 | 0.64% |