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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 57.39 | 58.88 | 57.39 | 58.82 | +2.21% | 4.04 | 1.01% |
| 2025-09-16 | 57.90 | 58.20 | 56.56 | 57.55 | -0.60% | 4.13 | 1.05% |
| 2025-09-15 | 58.86 | 59.12 | 57.90 | 57.90 | -1.63% | 4.54 | 1.13% |
| 2025-09-12 | 58.32 | 59.66 | 57.55 | 58.86 | +0.82% | 5.42 | 1.34% |
| 2025-09-11 | 58.00 | 58.89 | 57.17 | 58.38 | +0.59% | 9.17 | 2.31% |
| 2025-09-10 | 57.27 | 58.75 | 57.11 | 58.04 | +0.33% | 6.59 | 1.66% |
| 2025-09-09 | 58.29 | 59.16 | 57.47 | 57.85 | -0.26% | 4.82 | 1.20% |
| 2025-09-08 | 58.60 | 59.59 | 57.12 | 58.00 | +0.19% | 6.61 | 1.65% |
| 2025-09-05 | 56.41 | 60.06 | 56.16 | 57.89 | +2.62% | 10.78 | 2.68% |
| 2025-09-04 | 55.18 | 57.62 | 54.99 | 56.41 | +2.23% | 9.92 | 2.55% |
| 2025-09-03 | 54.02 | 55.70 | 53.75 | 55.18 | +2.09% | 5.81 | 1.53% |
| 2025-09-02 | 54.59 | 54.80 | 53.41 | 54.05 | -1.19% | 4.34 | 1.17% |
| 2025-09-01 | 52.51 | 54.99 | 52.41 | 54.70 | +3.64% | 7.75 | 2.10% |
| 2025-08-29 | 53.35 | 53.50 | 52.01 | 52.78 | -1.07% | 4.47 | 1.23% |
| 2025-08-28 | 51.31 | 53.71 | 51.18 | 53.35 | +3.89% | 7.31 | 2.03% |
| 2025-08-27 | 52.30 | 52.83 | 51.25 | 51.35 | -1.97% | 5.43 | 1.51% |
| 2025-08-26 | 53.29 | 53.39 | 52.20 | 52.38 | -1.63% | 5.84 | 1.61% |
| 2025-08-25 | 52.90 | 53.44 | 52.63 | 53.25 | +1.54% | 5.34 | 1.47% |
| 2025-08-22 | 52.57 | 52.89 | 52.11 | 52.44 | -0.21% | 4.87 | 1.35% |
| 2025-08-21 | 52.78 | 53.22 | 52.19 | 52.55 | -0.30% | 4.13 | 1.14% |