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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 60.68 | 60.68 | 59.10 | 59.58 | -1.96% | 2.41 | 0.59% |
| 2025-12-17 | 60.21 | 61.45 | 59.26 | 60.77 | +0.40% | 3.21 | 0.78% |
| 2025-12-16 | 60.50 | 61.09 | 59.56 | 60.53 | -0.25% | 3.52 | 0.85% |
| 2025-12-15 | 59.94 | 61.05 | 59.70 | 60.68 | +0.97% | 4.29 | 1.03% |
| 2025-12-12 | 58.20 | 60.35 | 58.12 | 60.10 | +3.16% | 4.17 | 1.02% |
| 2025-12-11 | 57.99 | 59.72 | 57.99 | 58.26 | +0.45% | 3.28 | 0.81% |
| 2025-12-10 | 58.30 | 58.30 | 56.42 | 58.00 | -0.24% | 3.57 | 0.91% |
| 2025-12-09 | 58.73 | 59.20 | 58.00 | 58.14 | -1.42% | 2.64 | 0.66% |
| 2025-12-08 | 59.41 | 59.61 | 58.13 | 58.98 | -0.72% | 3.60 | 0.89% |
| 2025-12-05 | 59.00 | 59.60 | 57.28 | 59.41 | +2.64% | 6.57 | 1.63% |
| 2025-12-04 | 57.53 | 58.98 | 57.35 | 57.88 | +0.84% | 4.59 | 1.15% |
| 2025-12-03 | 57.26 | 58.36 | 57.16 | 57.40 | +0.24% | 2.28 | 0.58% |
| 2025-12-02 | 58.30 | 58.30 | 57.00 | 57.26 | -1.99% | 2.49 | 0.63% |
| 2025-12-01 | 57.70 | 58.66 | 56.68 | 58.42 | +1.07% | 4.07 | 1.02% |
| 2025-11-28 | 56.80 | 58.00 | 56.15 | 57.80 | +1.72% | 3.72 | 0.95% |
| 2025-11-27 | 56.98 | 57.40 | 56.31 | 56.82 | -0.25% | 3.22 | 0.82% |
| 2025-11-26 | 57.60 | 57.89 | 56.80 | 56.96 | -1.28% | 3.94 | 1.00% |
| 2025-11-25 | 58.93 | 59.00 | 57.66 | 57.70 | -1.08% | 2.68 | 0.67% |
| 2025-11-24 | 57.66 | 59.15 | 57.66 | 58.33 | +0.50% | 2.69 | 0.67% |
| 2025-11-21 | 58.65 | 58.90 | 57.90 | 58.04 | -1.51% | 3.02 | 0.75% |