东方电缆(603606)股票行情
东方电缆(603606)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 58.86 | 57.90 | -0.96 | -1.63% | 57.90 | 59.12 | 77852 | 45376.11 | 1.13% |
| 2025-09-12 | 58.32 | 58.86 | 0.48 | 0.82% | 57.55 | 59.66 | 92495 | 54165.99 | 1.34% |
| 2025-09-11 | 58.00 | 58.38 | 0.34 | 0.59% | 57.17 | 58.89 | 158762 | 91703.46 | 2.31% |
| 2025-09-10 | 57.27 | 58.04 | 0.19 | 0.33% | 57.11 | 58.75 | 113839 | 65893.83 | 1.66% |
| 2025-09-09 | 58.29 | 57.85 | -0.15 | -0.26% | 57.47 | 59.16 | 82596 | 48194.11 | 1.20% |
| 2025-09-08 | 58.60 | 58.00 | 0.11 | 0.19% | 57.12 | 59.59 | 113448 | 66051.37 | 1.65% |
| 2025-09-05 | 56.41 | 57.89 | 1.48 | 2.62% | 56.16 | 60.06 | 184468 | 107768.55 | 2.68% |
| 2025-09-04 | 55.18 | 56.41 | 1.23 | 2.23% | 54.99 | 57.62 | 175180 | 99189.98 | 2.55% |
| 2025-09-03 | 54.02 | 55.18 | 1.13 | 2.09% | 53.75 | 55.70 | 105563 | 58083.15 | 1.53% |
| 2025-09-02 | 54.59 | 54.05 | -0.65 | -1.19% | 53.41 | 54.80 | 80362 | 43367.31 | 1.17% |
| 2025-09-01 | 52.51 | 54.70 | 1.92 | 3.64% | 52.41 | 54.99 | 144181 | 77500.78 | 2.10% |
| 2025-08-29 | 53.35 | 52.78 | -0.57 | -1.07% | 52.01 | 53.50 | 84896 | 44705.08 | 1.23% |
| 2025-08-28 | 51.31 | 53.35 | 2.00 | 3.89% | 51.18 | 53.71 | 139350 | 73098.05 | 2.03% |
| 2025-08-27 | 52.30 | 51.35 | -1.03 | -1.97% | 51.25 | 52.83 | 104038 | 54257.21 | 1.51% |
| 2025-08-26 | 53.29 | 52.38 | -0.87 | -1.63% | 52.20 | 53.39 | 110855 | 58417.97 | 1.61% |
| 2025-08-25 | 52.90 | 53.25 | 0.81 | 1.54% | 52.63 | 53.44 | 100748 | 53436.06 | 1.46% |
| 2025-08-22 | 52.57 | 52.44 | -0.11 | -0.21% | 52.11 | 52.89 | 92838 | 48697.92 | 1.35% |
| 2025-08-21 | 52.78 | 52.55 | -0.16 | -0.30% | 52.19 | 53.22 | 78206 | 41280.20 | 1.14% |
| 2025-08-20 | 52.74 | 52.71 | -0.08 | -0.15% | 51.61 | 52.78 | 115865 | 60500.16 | 1.68% |
| 2025-08-19 | 54.66 | 52.79 | -1.86 | -3.40% | 52.40 | 54.86 | 155726 | 82839.38 | 2.26% |
| 2025-08-18 | 55.20 | 54.65 | -0.32 | -0.58% | 54.16 | 55.37 | 187141 | 102255.12 | 2.72% |
| 2025-08-15 | 50.20 | 54.97 | 3.58 | 6.97% | 50.12 | 56.49 | 452481 | 247011.72 | 6.58% |
| 2025-08-14 | 50.56 | 51.39 | 0.34 | 0.67% | 49.88 | 51.68 | 181098 | 92085.70 | 2.63% |
| 2025-08-13 | 49.68 | 51.05 | 1.59 | 3.21% | 49.68 | 51.50 | 231446 | 117986.24 | 3.37% |
| 2025-08-12 | 48.99 | 49.46 | 0.55 | 1.12% | 48.80 | 50.12 | 115133 | 57068.90 | 1.67% |
| 2025-08-11 | 48.79 | 48.91 | 0.41 | 0.85% | 48.35 | 49.06 | 65710 | 32100.28 | 0.96% |
| 2025-08-08 | 48.35 | 48.50 | 0.45 | 0.94% | 48.05 | 48.80 | 77976 | 37876.55 | 1.13% |
| 2025-08-07 | 48.30 | 48.05 | -0.22 | -0.46% | 48.00 | 48.48 | 46507 | 22371.33 | 0.68% |
| 2025-08-06 | 48.41 | 48.27 | -0.14 | -0.29% | 48.08 | 48.50 | 53372 | 25730.43 | 0.78% |
| 2025-08-05 | 47.89 | 48.41 | 0.43 | 0.90% | 47.89 | 48.65 | 61614 | 29772.52 | 0.90% |
| 2025-08-04 | 48.00 | 47.98 | -0.15 | -0.31% | 47.47 | 48.10 | 60969 | 29142.19 | 0.89% |
| 2025-08-01 | 47.42 | 48.13 | 0.72 | 1.52% | 47.33 | 48.16 | 79194 | 37916.71 | 1.15% |
| 2025-07-31 | 48.00 | 47.41 | -0.38 | -0.80% | 47.28 | 48.05 | 81347 | 38686.86 | 1.18% |
| 2025-07-30 | 47.94 | 47.79 | -0.14 | -0.29% | 47.60 | 48.10 | 65724 | 31465.30 | 0.96% |
| 2025-07-29 | 48.01 | 47.93 | -0.13 | -0.27% | 47.48 | 48.01 | 80525 | 38407.99 | 1.17% |
| 2025-07-28 | 48.84 | 48.06 | -0.87 | -1.78% | 48.03 | 48.84 | 115315 | 55600.41 | 1.68% |
| 2025-07-25 | 48.75 | 48.93 | 0.13 | 0.27% | 48.60 | 49.12 | 90343 | 44175.59 | 1.31% |
| 2025-07-24 | 48.81 | 48.80 | -0.06 | -0.12% | 48.28 | 48.82 | 82529 | 40041.09 | 1.20% |
| 2025-07-23 | 49.50 | 48.86 | -0.40 | -0.81% | 48.82 | 49.59 | 67369 | 32990.08 | 0.98% |
| 2025-07-22 | 49.67 | 49.26 | -0.40 | -0.81% | 48.89 | 49.85 | 117132 | 57719.18 | 1.70% |
| 2025-07-21 | 49.12 | 49.66 | 0.69 | 1.41% | 48.90 | 49.68 | 87039 | 42905.97 | 1.27% |
| 2025-07-18 | 48.94 | 48.97 | 0.04 | 0.08% | 48.71 | 49.13 | 44597 | 21822.04 | 0.65% |
| 2025-07-17 | 49.25 | 48.93 | -0.31 | -0.63% | 48.80 | 49.37 | 68945 | 33730.75 | 1.00% |
| 2025-07-16 | 49.20 | 49.24 | 0.06 | 0.12% | 48.80 | 49.38 | 45550 | 22349.16 | 0.66% |
| 2025-07-15 | 49.36 | 49.18 | -0.25 | -0.51% | 49.06 | 49.76 | 49542 | 24470.11 | 0.72% |
| 2025-07-14 | 50.21 | 49.43 | -0.76 | -1.51% | 49.35 | 50.24 | 62544 | 31076.97 | 0.91% |
| 2025-07-11 | 50.11 | 50.19 | 0.12 | 0.24% | 49.72 | 50.57 | 41869 | 20978.34 | 0.61% |
| 2025-07-10 | 50.77 | 50.07 | -0.74 | -1.46% | 50.01 | 51.06 | 43296 | 21729.15 | 0.63% |
| 2025-07-09 | 51.36 | 50.81 | -0.54 | -1.05% | 50.79 | 51.46 | 32663 | 16706.98 | 0.47% |
| 2025-07-08 | 50.30 | 51.35 | 0.97 | 1.93% | 50.27 | 51.51 | 40575 | 20754.19 | 0.59% |
| 2025-07-07 | 50.68 | 50.38 | -0.54 | -1.06% | 50.01 | 50.99 | 35984 | 18097.90 | 0.52% |
| 2025-07-04 | 51.08 | 50.92 | -0.83 | -1.60% | 50.61 | 51.85 | 50725 | 25884.91 | 0.74% |
| 2025-07-03 | 51.52 | 51.75 | 0.30 | 0.58% | 51.06 | 52.25 | 56274 | 29015.99 | 0.82% |
| 2025-07-02 | 53.10 | 51.45 | -0.32 | -0.62% | 51.40 | 53.50 | 115773 | 60439.64 | 1.68% |
| 2025-07-01 | 51.71 | 51.77 | 0.06 | 0.12% | 51.13 | 51.99 | 47332 | 24435.18 | 0.69% |
| 2025-06-30 | 50.80 | 51.71 | 1.29 | 2.56% | 50.50 | 51.99 | 96969 | 49838.54 | 1.41% |
| 2025-06-27 | 49.82 | 50.42 | 0.52 | 1.04% | 49.82 | 50.70 | 37857 | 19061.48 | 0.55% |
| 2025-06-26 | 50.13 | 49.90 | -0.23 | -0.46% | 49.76 | 50.53 | 49586 | 24850.26 | 0.72% |
| 2025-06-25 | 49.95 | 50.13 | 0.23 | 0.46% | 49.30 | 50.36 | 46075 | 22946.33 | 0.67% |
| 2025-06-24 | 49.62 | 49.90 | 0.36 | 0.73% | 49.32 | 50.20 | 42415 | 21073.41 | 0.62% |
| 2025-06-23 | 48.52 | 49.54 | 0.94 | 1.93% | 48.30 | 49.81 | 54080 | 26740.39 | 0.79% |
| 2025-06-20 | 49.59 | 48.60 | -1.21 | -2.43% | 48.50 | 49.99 | 41970 | 20553.85 | 0.61% |
| 2025-06-19 | 49.46 | 49.81 | 0.11 | 0.22% | 49.46 | 50.88 | 42430 | 21201.79 | 0.62% |
| 2025-06-18 | 49.72 | 49.70 | 0.00 | 0.00% | 49.58 | 50.21 | 30434 | 15175.03 | 0.44% |
| 2025-06-17 | 51.00 | 49.70 | -1.42 | -2.78% | 49.52 | 51.43 | 59457 | 29798.66 | 0.86% |
| 2025-06-16 | 49.50 | 51.12 | 1.62 | 3.27% | 49.01 | 51.19 | 127665 | 64705.37 | 1.86% |
| 2025-06-13 | 49.00 | 49.50 | 0.25 | 0.51% | 48.80 | 49.56 | 40563 | 20008.65 | 0.59% |
| 2025-06-12 | 49.98 | 49.25 | -0.28 | -0.57% | 49.11 | 50.00 | 39722 | 19677.05 | 0.58% |
| 2025-06-11 | 49.15 | 49.53 | 0.39 | 0.79% | 48.75 | 50.09 | 57135 | 28203.87 | 0.83% |
| 2025-06-10 | 49.00 | 49.14 | 0.14 | 0.29% | 48.69 | 50.50 | 76501 | 37967.25 | 1.11% |
| 2025-06-09 | 48.49 | 49.00 | 0.74 | 1.53% | 48.38 | 49.39 | 61230 | 30059.99 | 0.89% |
| 2025-06-06 | 47.50 | 48.26 | 0.58 | 1.22% | 47.50 | 48.50 | 53703 | 25865.58 | 0.78% |
| 2025-06-05 | 47.34 | 47.68 | 0.45 | 0.95% | 47.01 | 47.79 | 46609 | 22073.39 | 0.68% |
| 2025-06-04 | 47.90 | 47.23 | -0.50 | -1.05% | 47.18 | 48.06 | 49878 | 23649.12 | 0.73% |
| 2025-06-03 | 47.73 | 47.73 | 0.02 | 0.04% | 47.02 | 47.95 | 37514 | 17870.60 | 0.55% |
| 2025-05-30 | 48.00 | 47.71 | -0.39 | -0.81% | 47.60 | 48.90 | 43225 | 20791.12 | 0.63% |
| 2025-05-29 | 48.14 | 48.10 | -0.04 | -0.08% | 47.56 | 48.49 | 36343 | 17494.93 | 0.53% |
| 2025-05-28 | 48.00 | 48.59 | 0.62 | 1.29% | 48.00 | 49.45 | 77916 | 38095.52 | 1.13% |
| 2025-05-27 | 47.80 | 47.97 | -0.03 | -0.06% | 47.14 | 48.10 | 53854 | 25665.72 | 0.78% |
| 2025-05-26 | 47.53 | 48.00 | 0.43 | 0.90% | 47.00 | 48.18 | 91420 | 43356.79 | 1.33% |
上证大盘股票行情在线 K线走势图
