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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 66.00 | 67.52 | 64.40 | 67.30 | +1.82% | 5.11 | 1.13% |
| 2025-10-22 | 65.18 | 67.20 | 64.47 | 66.10 | +1.02% | 5.25 | 1.15% |
| 2025-10-21 | 63.31 | 65.47 | 63.06 | 65.43 | +3.76% | 5.63 | 1.26% |
| 2025-10-20 | 63.60 | 64.60 | 62.66 | 63.06 | +0.41% | 4.99 | 1.14% |
| 2025-10-17 | 67.01 | 67.10 | 62.74 | 62.80 | -5.06% | 7.48 | 1.70% |
| 2025-10-16 | 68.01 | 68.95 | 65.65 | 66.15 | -3.66% | 10.15 | 2.21% |
| 2025-10-15 | 68.02 | 68.99 | 66.87 | 68.66 | +0.67% | 5.98 | 1.28% |
| 2025-10-14 | 69.68 | 72.16 | 67.69 | 68.20 | -2.12% | 7.61 | 1.58% |
| 2025-10-13 | 68.00 | 72.44 | 68.00 | 69.68 | -1.11% | 6.08 | 1.27% |
| 2025-10-10 | 72.00 | 73.94 | 69.30 | 70.46 | -2.80% | 8.29 | 1.71% |
| 2025-10-09 | 72.80 | 73.02 | 68.29 | 72.49 | +2.62% | 9.52 | 1.98% |
| 2025-09-30 | 67.22 | 71.60 | 66.15 | 70.64 | +5.04% | 8.57 | 1.81% |
| 2025-09-29 | 67.99 | 69.01 | 65.00 | 67.25 | +1.86% | 10.61 | 2.30% |
| 2025-09-26 | 62.88 | 68.71 | 62.88 | 66.02 | +5.46% | 13.58 | 2.97% |
| 2025-09-25 | 61.99 | 65.90 | 61.83 | 62.60 | +2.54% | 8.31 | 1.91% |
| 2025-09-24 | 60.14 | 61.56 | 59.39 | 61.05 | +2.02% | 4.28 | 1.02% |
| 2025-09-23 | 60.95 | 61.47 | 58.30 | 59.84 | -0.93% | 6.05 | 1.48% |
| 2025-09-22 | 59.85 | 60.60 | 59.11 | 60.40 | +0.38% | 4.40 | 1.07% |
| 2025-09-19 | 60.75 | 62.21 | 60.00 | 60.17 | -0.02% | 4.98 | 1.19% |
| 2025-09-18 | 58.84 | 62.89 | 58.30 | 60.18 | +2.31% | 11.18 | 2.66% |