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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 59.60 | 59.99 | 58.80 | 58.93 | -0.91% | 1.51 | 0.37% |
| 2025-11-19 | 59.85 | 59.95 | 58.88 | 59.47 | +0.02% | 2.43 | 0.60% |
| 2025-11-18 | 59.52 | 60.50 | 59.10 | 59.46 | -0.87% | 2.43 | 0.59% |
| 2025-11-17 | 60.76 | 61.00 | 59.62 | 59.98 | -1.30% | 2.20 | 0.53% |
| 2025-11-14 | 60.03 | 62.03 | 60.00 | 60.77 | +0.46% | 3.61 | 0.86% |
| 2025-11-13 | 59.38 | 61.11 | 59.26 | 60.49 | +1.87% | 3.81 | 0.92% |
| 2025-11-12 | 61.01 | 61.69 | 59.17 | 59.38 | -3.81% | 5.59 | 1.36% |
| 2025-11-11 | 62.48 | 63.39 | 61.55 | 61.73 | -1.20% | 2.95 | 0.69% |
| 2025-11-10 | 64.55 | 64.55 | 61.73 | 62.48 | -2.79% | 5.32 | 1.24% |
| 2025-11-07 | 62.50 | 65.39 | 62.00 | 64.27 | +3.49% | 9.25 | 2.10% |
| 2025-11-06 | 63.30 | 63.36 | 61.61 | 62.10 | -1.99% | 5.31 | 1.24% |
| 2025-11-05 | 61.06 | 63.93 | 60.70 | 63.36 | +2.09% | 4.24 | 0.98% |
| 2025-11-04 | 63.97 | 64.45 | 61.51 | 62.06 | -2.83% | 4.24 | 0.98% |
| 2025-11-03 | 62.70 | 64.30 | 61.93 | 63.87 | +1.85% | 5.89 | 1.35% |
| 2025-10-31 | 62.56 | 63.68 | 62.24 | 62.71 | +0.24% | 4.29 | 0.99% |
| 2025-10-30 | 63.31 | 63.88 | 61.82 | 62.56 | -1.23% | 6.40 | 1.48% |
| 2025-10-29 | 61.50 | 63.38 | 61.30 | 63.34 | +1.67% | 6.66 | 1.55% |
| 2025-10-28 | 66.39 | 66.76 | 61.90 | 62.30 | -5.88% | 13.60 | 3.14% |
| 2025-10-27 | 67.20 | 68.59 | 64.21 | 66.19 | -0.02% | 9.77 | 2.15% |
| 2025-10-24 | 67.31 | 67.98 | 65.58 | 66.20 | -1.63% | 6.65 | 1.46% |