东方电缆

603606
🏛️ 中国 →
66.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 60.18 60.28 59.39 60.28 430.9K
09:35 60.28 60.87 60.18 60.74 350.3K
09:40 60.78 61.03 60.60 60.65 502.1K
09:45 60.60 60.84 60.17 60.26 427.5K
09:50 60.20 60.47 60.02 60.42 127.8K
09:55 60.45 60.53 60.16 60.50 117.3K
10:00 60.49 60.50 60.28 60.42 90.8K
10:05 60.41 60.41 60.20 60.22 72.0K
10:10 60.22 60.69 60.09 60.62 130.2K
10:15 60.62 60.62 60.30 60.37 153.2K
10:20 60.35 60.41 60.24 60.35 71.3K
10:25 60.32 60.41 60.01 60.20 90.8K
10:30 60.24 60.28 60.01 60.22 128.8K
10:35 60.21 60.35 60.21 60.28 45.4K
10:40 60.27 60.29 60.10 60.20 61.8K
10:45 60.28 60.40 60.24 60.40 60.9K
10:50 60.40 60.49 60.30 60.44 68.1K
10:55 60.44 60.45 60.22 60.25 119.9K
11:00 60.29 60.43 60.24 60.30 110.1K
11:05 60.29 60.43 60.23 60.40 117.5K
11:10 60.43 60.64 60.43 60.57 172.2K
11:15 60.57 60.67 60.50 60.66 118.0K
11:20 60.66 60.68 60.51 60.64 115.3K
11:25 60.62 61.30 60.60 61.27 291.8K
13:00 61.27 61.46 61.13 61.13 542.1K
13:05 61.06 61.14 60.89 61.10 158.2K
13:10 61.00 61.04 60.81 60.87 93.4K
13:15 60.88 61.08 60.87 61.08 122.9K
13:20 61.09 61.20 60.99 61.16 165.6K
13:25 61.16 61.33 61.06 61.25 149.9K
13:30 61.28 61.30 61.15 61.22 137.8K
13:35 61.22 61.25 61.05 61.07 88.1K
13:40 61.05 61.20 61.04 61.17 121.3K
13:45 61.17 61.22 61.06 61.07 121.0K
13:50 61.07 61.18 61.00 61.10 167.5K
13:55 61.10 61.24 61.04 61.13 160.3K
14:00 61.13 61.20 60.98 60.99 118.4K
14:05 61.00 61.14 60.93 61.08 108.7K
14:10 61.00 61.06 60.88 60.91 75.2K
14:15 60.92 60.98 60.89 60.92 66.4K
14:20 60.93 60.95 60.85 60.93 57.5K
14:25 60.92 60.93 60.76 60.86 63.2K
14:30 60.91 60.92 60.80 60.88 56.6K
14:35 60.90 61.00 60.87 60.94 92.5K
14:40 60.96 61.00 60.92 60.92 59.4K
14:45 60.95 61.00 60.91 60.99 88.6K
14:50 60.99 61.12 60.97 61.00 183.1K
14:55 60.99 61.06 60.97 61.01 42.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.88 68.71 62.88 66.02 20.4M
2025-09-25 61.99 65.90 61.83 62.60 13.2M
2025-09-24 60.14 61.56 59.39 61.05 7.0M
2025-09-23 60.95 61.47 58.30 59.84 10.2M
2025-09-22 59.85 60.60 59.11 60.40 7.4M
2025-09-19 60.75 62.21 60.00 60.17 8.2M
2025-09-18 58.84 62.89 58.30 60.18 18.3M
2025-09-17 57.39 58.88 57.39 58.82 6.9M
2025-09-16 57.90 58.20 56.56 57.55 7.2M
2025-09-15 58.86 59.12 57.90 57.90 7.8M
2025-09-12 58.32 59.66 57.55 58.86 9.2M
2025-09-11 58.00 58.89 57.17 58.38 15.9M
2025-09-10 57.27 58.75 57.11 58.04 11.4M
2025-09-09 58.29 59.16 57.47 57.85 8.3M
2025-09-08 58.60 59.59 57.12 58.00 11.3M
2025-09-05 56.41 60.06 56.16 57.89 18.4M
2025-09-04 55.18 57.62 54.99 56.41 17.5M
2025-09-03 54.02 55.70 53.75 55.18 10.6M
2025-09-02 54.59 54.80 53.41 54.05 8.0M
2025-09-01 52.51 54.99 52.41 54.70 14.4M
2025-08-29 53.35 53.50 52.01 52.78 8.5M
2025-08-28 51.31 53.71 51.18 53.35 13.9M
2025-08-27 52.30 52.83 51.25 51.35 10.4M
2025-08-26 53.29 53.39 52.20 52.38 11.1M
2025-08-25 52.90 53.44 52.63 53.25 10.1M
2025-08-22 52.57 52.89 52.11 52.44 9.3M
2025-08-21 52.78 53.22 52.19 52.55 7.8M
2025-08-20 52.74 52.78 51.61 52.71 11.6M
2025-08-19 54.66 54.86 52.40 52.79 15.6M
2025-08-18 55.20 55.37 54.16 54.65 18.7M
2025-08-15 50.20 56.49 50.12 54.97 45.2M
2025-08-14 50.56 51.68 49.88 51.39 18.1M
2025-08-13 49.68 51.50 49.68 51.05 23.1M
2025-08-12 48.99 50.12 48.80 49.46 11.5M
2025-08-11 48.79 49.06 48.35 48.91 6.6M
2025-08-08 48.35 48.80 48.05 48.50 7.8M
2025-08-07 48.30 48.48 48.00 48.05 4.7M
2025-08-06 48.41 48.50 48.08 48.27 5.3M
2025-08-05 47.89 48.65 47.89 48.41 6.2M
2025-08-04 48.00 48.10 47.47 47.98 6.1M
2025-08-01 47.42 48.16 47.33 48.13 7.9M
2025-07-31 48.00 48.05 47.28 47.41 8.1M
2025-07-30 47.94 48.10 47.60 47.79 6.6M
2025-07-29 48.01 48.01 47.48 47.93 8.1M
2025-07-28 48.84 48.84 48.03 48.06 11.5M
2025-07-25 48.75 49.12 48.60 48.93 9.0M
2025-07-24 48.81 48.82 48.28 48.80 8.3M
2025-07-23 49.50 49.59 48.82 48.86 6.7M
2025-07-22 49.67 49.85 48.89 49.26 11.7M
2025-07-21 49.12 49.68 48.90 49.66 8.7M
2025-07-18 48.94 49.13 48.71 48.97 4.5M
2025-07-17 49.25 49.37 48.80 48.93 6.9M
2025-07-16 49.20 49.38 48.80 49.24 4.6M
2025-07-15 49.36 49.76 49.06 49.18 5.0M
2025-07-14 50.21 50.24 49.35 49.43 6.3M
2025-07-11 50.11 50.57 49.72 50.19 4.2M
2025-07-10 50.77 51.06 50.01 50.07 4.3M
2025-07-09 51.36 51.46 50.79 50.81 3.3M
2025-07-08 50.30 51.51 50.27 51.35 4.1M
2025-07-07 50.68 50.99 50.01 50.38 3.6M
2025-07-04 51.08 51.85 50.61 50.92 5.1M
2025-07-03 51.52 52.25 51.06 51.75 5.6M
2025-07-02 53.10 53.50 51.40 51.45 11.6M
2025-07-01 51.71 51.99 51.13 51.77 4.7M
2025-06-30 50.80 51.99 50.50 51.71 9.7M
2025-06-27 49.82 50.70 49.82 50.42 3.8M
2025-06-26 50.13 50.53 49.76 49.90 5.0M
2025-06-25 49.95 50.36 49.30 50.13 4.6M
2025-06-24 49.62 50.20 49.32 49.90 4.2M
2025-06-23 48.52 49.81 48.30 49.54 5.4M
2025-06-20 49.59 49.99 48.50 48.60 4.2M
2025-06-19 49.46 50.88 49.46 49.81 4.2M
2025-06-18 49.72 50.21 49.58 49.70 3.0M
2025-06-17 51.00 51.43 49.52 49.70 5.9M
2025-06-16 49.50 51.19 49.01 51.12 12.8M
2025-06-13 49.00 49.56 48.80 49.50 4.1M
2025-06-12 49.98 50.00 49.11 49.25 4.0M
2025-06-11 49.15 50.09 48.75 49.53 5.7M
2025-06-10 49.00 50.50 48.69 49.14 7.7M
2025-06-09 48.49 49.39 48.38 49.00 6.1M
2025-06-06 47.50 48.50 47.50 48.26 5.4M
2025-06-05 47.34 47.79 47.01 47.68 4.7M
2025-06-04 47.90 48.06 47.18 47.23 5.0M
2025-06-03 47.73 47.95 47.02 47.73 3.8M
2025-05-30 48.00 48.90 47.60 47.71 4.3M
2025-05-29 48.14 48.49 47.56 48.10 3.6M
2025-05-28 48.00 49.45 48.00 48.59 7.8M
2025-05-27 47.80 48.10 47.14 47.97 5.4M
2025-05-26 47.53 48.18 47.00 48.00 9.1M
2025-05-23 48.85 48.85 47.37 47.57 12.0M
2025-05-22 50.42 50.42 48.85 48.89 6.6M
2025-05-21 50.50 50.95 50.10 50.55 3.3M
2025-05-20 50.20 50.70 49.50 50.50 4.4M
2025-05-19 50.50 50.50 49.95 50.20 2.5M
2025-05-16 50.40 50.79 50.18 50.24 2.8M
2025-05-15 50.90 50.90 50.30 50.47 3.3M
2025-05-14 51.20 51.65 50.65 50.78 4.6M
2025-05-13 52.40 52.40 51.05 51.44 4.9M
2025-05-12 52.30 52.55 51.72 52.10 4.7M
2025-05-09 51.50 52.49 51.50 52.29 5.8M
2025-05-08 51.78 51.99 51.31 51.78 3.7M
2025-05-07 53.00 53.00 51.19 52.05 5.8M
2025-05-06 50.57 51.77 50.57 51.47 5.5M
2025-04-30 50.50 50.94 50.16 50.40 3.4M
2025-04-29 50.49 50.95 49.90 50.67 3.6M
2025-04-28 51.11 51.60 50.33 50.49 5.2M
2025-04-25 51.75 51.95 50.60 50.81 5.6M
2025-04-24 51.76 53.00 51.53 51.70 5.9M
2025-04-23 52.50 54.34 51.75 51.76 13.7M
2025-04-22 51.66 52.22 51.44 51.87 8.3M
2025-04-21 49.41 52.00 49.41 51.60 15.6M
2025-04-18 48.46 49.99 48.23 49.53 7.5M
2025-04-17 48.50 49.57 48.30 48.71 5.2M
2025-04-16 48.16 48.82 47.58 48.82 6.1M
2025-04-15 49.00 49.10 47.81 48.38 5.8M
2025-04-14 48.37 50.33 48.27 49.09 9.5M
2025-04-11 49.29 49.29 47.85 48.39 10.2M
2025-04-10 49.80 49.83 48.63 49.29 8.9M
2025-04-09 47.20 48.98 46.74 48.90 8.6M
2025-04-08 46.99 48.00 46.61 48.00 10.1M
2025-04-07 47.00 49.21 45.50 46.32 11.5M
2025-04-03 50.30 50.92 49.43 50.21 7.8M
2025-04-02 49.82 51.18 49.30 50.80 10.5M
2025-04-01 48.71 50.10 48.70 49.81 10.1M
2025-03-31 49.52 49.95 48.70 48.70 10.8M
2025-03-28 49.30 50.49 48.68 50.05 11.0M
2025-03-27 48.88 50.30 48.00 49.55 13.1M
2025-03-26 49.29 50.26 48.75 49.72 9.4M
2025-03-25 51.00 51.87 49.50 49.57 15.9M
2025-03-24 52.49 52.49 49.86 52.10 22.0M
2025-03-21 48.99 51.51 48.99 50.79 27.9M
2025-03-20 48.49 49.47 47.89 48.83 14.4M
2025-03-19 48.40 49.48 48.13 48.49 13.7M
2025-03-18 49.04 49.13 48.00 48.50 12.2M
2025-03-17 49.97 50.30 48.85 49.13 16.7M
2025-03-14 47.48 49.26 47.48 48.67 27.7M
2025-03-13 46.52 47.08 46.10 46.55 5.7M
2025-03-12 47.22 47.23 46.23 46.52 6.6M
2025-03-11 45.86 47.12 45.69 47.12 7.8M
2025-03-10 46.40 46.89 45.86 46.26 7.0M
2025-03-07 46.11 47.10 45.66 46.57 9.1M
2025-03-06 46.22 46.68 45.81 46.33 8.1M
2025-03-05 46.97 47.12 46.06 46.23 7.0M
2025-03-04 46.80 47.11 46.29 46.98 7.1M
2025-03-03 47.74 49.24 46.93 47.20 12.7M
2025-02-28 47.10 48.20 46.96 47.60 14.0M
2025-02-27 47.27 47.30 46.63 47.20 9.5M
2025-02-26 46.43 47.46 46.43 47.18 11.3M
2025-02-25 45.65 47.66 45.59 46.43 17.8M
2025-02-24 45.95 46.50 45.48 46.02 12.3M
2025-02-21 46.14 46.48 45.22 45.76 18.5M
2025-02-20 48.31 48.48 45.86 46.14 29.0M
2025-02-19 48.41 49.09 48.00 48.48 8.9M
2025-02-18 49.40 49.78 48.19 48.37 11.5M
2025-02-17 50.68 50.68 49.12 49.32 13.2M
2025-02-14 48.57 51.38 48.56 50.70 17.6M
2025-02-13 49.30 49.69 48.56 48.69 10.6M
2025-02-12 49.50 49.88 49.01 49.22 9.7M
2025-02-11 49.86 49.98 48.30 49.70 12.3M
2025-02-10 52.25 52.55 49.80 49.86 18.8M
2025-02-07 51.53 53.35 51.36 52.29 10.5M
2025-02-06 51.16 51.67 50.09 51.65 8.0M
2025-02-05 52.30 52.80 51.20 51.40 9.7M
2025-01-27 53.16 53.56 52.67 52.70 5.9M
2025-01-24 52.52 53.50 52.31 53.20 8.3M
2025-01-23 54.45 54.55 52.36 52.50 10.9M
2025-01-22 53.83 54.70 53.11 54.04 5.8M
2025-01-21 54.52 54.70 52.64 54.08 7.7M
2025-01-20 54.31 55.35 53.90 54.52 7.7M
2025-01-17 55.87 58.29 53.97 54.12 17.1M
2025-01-16 54.60 55.36 53.62 53.95 6.3M
2025-01-15 56.00 56.10 54.45 54.60 4.9M
2025-01-14 53.50 56.13 53.00 55.65 9.4M
2025-01-13 54.11 55.99 53.05 53.30 8.8M
2025-01-10 53.58 55.45 53.43 54.73 8.1M
2025-01-09 53.50 54.76 52.93 53.46 6.8M
2025-01-08 53.93 55.28 53.00 54.50 6.8M
2025-01-07 54.08 55.00 53.40 54.63 6.2M
2025-01-06 52.01 54.97 52.01 54.08 11.7M
2025-01-03 51.59 54.10 51.59 52.52 9.3M
2025-01-02 52.55 52.89 51.00 51.47 5.2M