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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 51.22 53.19 51.00 51.16 26.0M
2021-12-30 52.60 53.20 47.88 49.80 41.2M
2021-12-29 48.63 53.20 48.59 53.20 21.4M
2021-12-28 46.50 49.17 45.88 48.36 16.3M
2021-12-27 46.00 46.78 45.39 46.13 12.2M
2021-12-24 48.19 48.30 45.32 45.76 16.8M
2021-12-23 47.33 48.89 46.33 48.57 20.9M
2021-12-22 48.99 49.08 47.04 47.18 15.0M
2021-12-21 49.90 50.80 47.83 48.56 17.2M
2021-12-20 49.98 51.18 48.04 48.50 16.8M
2021-12-17 52.80 53.08 50.34 50.34 12.4M
2021-12-16 52.39 52.92 51.41 51.65 10.4M
2021-12-15 50.52 53.59 50.39 52.40 19.2M
2021-12-14 52.28 52.88 50.02 51.08 19.6M
2021-12-13 51.00 52.48 49.11 52.20 28.1M
2021-12-10 49.02 51.58 48.34 50.68 21.7M
2021-12-09 50.36 50.49 48.26 49.05 20.4M
2021-12-08 49.70 51.40 49.04 50.28 19.9M
2021-12-07 51.00 51.30 47.74 49.34 32.5M
2021-12-06 52.91 53.48 50.75 50.95 21.6M
2021-12-03 54.27 54.80 52.27 52.32 19.0M
2021-12-02 54.80 55.38 52.91 54.05 18.6M
2021-12-01 57.68 58.44 54.90 55.08 23.9M
2021-11-30 57.72 59.66 56.55 58.20 21.3M
2021-11-29 55.15 60.17 54.60 57.65 28.3M
2021-11-26 54.30 59.59 54.30 57.26 32.8M
2021-11-25 56.99 56.99 54.16 54.29 21.4M
2021-11-24 56.58 57.25 54.30 56.82 32.2M
2021-11-23 59.00 59.38 56.27 57.50 22.8M
2021-11-22 58.88 60.05 56.55 59.56 27.3M
2021-11-19 60.98 62.68 57.60 58.83 32.7M
2021-11-18 59.50 63.75 58.50 60.10 35.0M
2021-11-17 55.00 59.39 54.79 59.39 28.2M
2021-11-16 48.50 53.99 48.46 53.99 33.7M
2021-11-15 49.35 49.66 45.80 49.08 23.2M
2021-11-12 47.29 50.50 46.61 50.06 26.0M
2021-11-11 46.12 47.88 45.35 46.49 20.6M
2021-11-10 47.02 47.02 45.10 46.20 22.8M
2021-11-09 48.57 50.10 47.08 47.92 24.5M
2021-11-08 50.15 50.58 46.88 48.46 30.4M
2021-11-05 50.94 52.00 49.07 49.96 27.5M
2021-11-04 47.10 51.50 47.10 51.00 45.5M
2021-11-03 45.90 47.30 44.00 46.86 28.7M
2021-11-02 47.44 48.29 45.59 46.55 31.5M
2021-11-01 45.20 49.63 44.36 47.44 45.5M
2021-10-29 42.94 46.80 40.28 45.12 50.2M
2021-10-28 40.43 43.31 39.40 42.88 56.7M
2021-10-27 35.00 39.37 35.00 39.37 34.2M
2021-10-26 35.56 37.29 34.89 35.79 24.0M
2021-10-25 34.10 35.56 33.66 35.24 20.0M
2021-10-22 35.27 35.27 33.35 34.16 35.9M
2021-10-21 38.49 38.50 36.26 36.50 18.2M
2021-10-20 34.97 38.59 34.86 38.00 30.9M
2021-10-19 34.20 35.96 34.05 35.47 20.9M
2021-10-18 33.55 35.25 33.26 35.10 30.1M
2021-10-15 33.94 33.94 32.11 32.83 17.8M
2021-10-14 32.65 34.58 31.68 33.72 29.1M
2021-10-13 31.87 34.00 30.60 32.64 39.8M
2021-10-12 30.00 31.87 30.00 31.87 46.8M
2021-10-11 28.89 29.22 27.39 28.97 12.4M
2021-10-08 30.03 30.44 28.20 28.69 14.7M
2021-09-30 29.01 30.25 28.33 29.80 19.8M
2021-09-29 28.55 29.37 28.23 28.37 13.4M
2021-09-28 28.63 29.66 28.42 28.86 18.0M
2021-09-27 31.30 31.50 27.54 28.89 36.5M
2021-09-24 31.82 31.82 30.34 30.60 24.2M
2021-09-23 31.01 33.70 31.01 31.99 37.3M
2021-09-22 29.35 32.40 29.33 31.57 37.9M
2021-09-17 27.79 30.65 27.60 30.10 41.9M
2021-09-16 29.00 29.86 27.68 28.16 37.1M
2021-09-15 26.43 29.07 26.13 29.07 42.9M
2021-09-14 27.10 27.38 26.26 26.43 11.9M
2021-09-13 26.31 27.29 26.04 27.09 15.2M
2021-09-10 27.98 28.49 26.68 26.72 21.0M
2021-09-09 28.00 28.53 27.20 27.94 25.5M
2021-09-08 28.00 28.19 27.15 27.36 20.1M
2021-09-07 26.14 28.20 26.00 27.90 29.0M
2021-09-06 27.16 27.40 25.41 26.14 24.5M
2021-09-03 26.04 28.58 25.99 26.40 41.1M
2021-09-02 24.04 26.44 24.00 26.05 36.8M
2021-09-01 24.97 24.97 23.00 24.04 13.9M
2021-08-31 25.43 25.43 24.70 25.10 10.4M
2021-08-30 25.40 25.80 25.01 25.43 15.6M
2021-08-27 24.39 25.78 24.31 25.38 15.0M
2021-08-26 25.34 25.58 24.63 24.65 12.9M
2021-08-25 25.21 25.49 24.60 25.32 13.5M
2021-08-24 25.40 25.60 25.00 25.30 17.1M
2021-08-23 23.26 25.56 23.26 25.50 34.5M
2021-08-20 23.26 23.54 22.76 23.25 8.1M
2021-08-19 22.87 23.56 22.75 23.20 11.0M
2021-08-18 22.80 23.02 22.57 22.87 7.9M
2021-08-17 23.43 23.75 22.64 22.88 12.9M
2021-08-16 23.86 23.91 23.30 23.31 12.1M
2021-08-13 24.25 24.38 23.40 24.09 15.4M
2021-08-12 24.75 24.77 24.07 24.16 13.9M
2021-08-11 25.06 25.19 24.31 24.77 12.7M
2021-08-10 25.06 25.65 24.82 25.09 13.1M
2021-08-09 25.79 26.08 24.82 25.20 12.9M
2021-08-06 25.20 26.04 24.81 25.79 14.0M
2021-08-05 25.45 25.82 25.06 25.47 18.3M
2021-08-04 24.65 25.88 24.28 25.82 21.6M
2021-08-03 24.57 25.55 24.39 24.65 20.9M
2021-08-02 25.05 25.78 24.35 24.64 32.9M
2021-07-30 24.11 24.69 23.15 24.68 27.4M
2021-07-29 23.09 24.01 22.95 23.80 19.2M
2021-07-28 23.20 23.66 21.93 22.80 14.9M
2021-07-27 23.48 24.90 23.27 23.32 24.4M
2021-07-26 23.85 23.85 22.78 23.16 17.4M
2021-07-23 22.91 24.15 22.70 23.59 19.1M
2021-07-22 22.99 23.14 22.65 23.02 9.9M
2021-07-21 22.45 23.20 22.36 23.02 14.6M
2021-07-20 22.22 22.85 22.12 22.33 8.9M
2021-07-19 22.45 22.99 22.31 22.60 8.5M
2021-07-16 22.53 22.85 22.31 22.54 8.3M
2021-07-15 22.30 22.75 21.65 22.58 13.2M
2021-07-14 22.49 23.03 22.08 22.30 15.8M
2021-07-13 21.57 22.32 21.23 22.25 13.8M
2021-07-12 21.80 21.84 21.19 21.48 13.9M
2021-07-09 21.00 21.79 20.30 21.34 20.4M
2021-07-08 20.52 20.73 20.30 20.48 7.4M
2021-07-07 20.00 20.65 19.81 20.51 11.4M
2021-07-06 19.82 20.28 19.78 20.00 7.9M
2021-07-05 19.83 20.30 19.67 19.78 8.0M
2021-07-02 19.88 20.40 19.80 19.83 8.0M
2021-07-01 20.01 20.17 19.63 19.74 6.9M
2021-06-30 20.22 20.24 19.96 20.14 5.4M
2021-06-29 20.16 20.37 20.01 20.22 6.6M
2021-06-28 20.19 20.40 20.10 20.19 6.4M
2021-06-25 20.10 20.31 19.95 20.17 6.6M
2021-06-24 19.81 20.41 19.81 20.24 8.6M
2021-06-23 20.10 20.12 19.60 19.98 9.2M
2021-06-22 19.42 20.15 19.42 20.04 10.6M
2021-06-21 19.03 19.55 18.98 19.39 7.7M
2021-06-18 18.92 18.96 18.61 18.96 6.9M
2021-06-17 18.90 19.04 18.85 18.92 5.6M
2021-06-16 19.40 19.40 18.73 18.90 7.8M
2021-06-15 19.58 19.61 19.21 19.36 6.1M
2021-06-11 19.57 19.61 19.18 19.24 8.2M
2021-06-10 19.16 19.65 19.12 19.57 9.6M
2021-06-09 19.48 19.51 19.00 19.21 11.3M
2021-06-08 20.62 20.62 19.40 19.43 24.4M
2021-06-07 21.21 21.21 20.41 20.65 16.6M
2021-06-04 21.61 22.13 20.97 21.25 26.2M
2021-06-03 20.12 21.93 20.00 21.93 31.0M
2021-06-02 20.28 20.34 19.91 19.94 6.3M
2021-06-01 19.85 20.32 19.74 20.28 9.3M
2021-05-31 20.00 20.09 19.80 20.04 8.3M
2021-05-28 19.73 20.29 19.66 20.08 9.0M
2021-05-27 19.95 19.95 19.60 19.74 5.4M
2021-05-26 19.90 20.19 19.87 20.01 7.7M
2021-05-25 19.64 19.90 19.51 19.81 8.5M
2021-05-24 19.53 19.96 19.23 19.83 6.9M
2021-05-21 19.66 19.95 19.41 19.68 5.9M
2021-05-20 19.49 20.06 19.49 19.66 9.1M
2021-05-19 19.55 19.73 19.30 19.35 6.8M
2021-05-18 19.97 19.99 19.35 19.62 6.9M
2021-05-17 19.77 20.14 19.75 19.97 6.1M
2021-05-14 19.30 19.79 19.30 19.76 5.8M
2021-05-13 19.26 19.87 19.16 19.54 9.8M
2021-05-12 19.70 19.75 18.74 19.26 14.4M
2021-05-11 20.18 20.29 19.31 19.70 11.6M
2021-05-10 21.10 21.10 20.04 20.25 13.6M
2021-05-07 21.73 21.97 21.06 21.21 11.5M
2021-05-06 22.58 22.58 21.74 21.74 11.3M
2021-04-30 22.86 23.00 22.56 22.70 7.3M
2021-04-29 23.24 23.61 22.94 22.97 9.8M
2021-04-28 22.61 23.40 22.57 23.16 9.9M
2021-04-27 22.73 22.88 22.50 22.55 5.5M
2021-04-26 22.88 23.25 22.64 22.80 9.5M
2021-04-23 22.67 23.09 22.62 22.90 8.8M
2021-04-22 22.74 23.04 22.54 22.56 7.4M
2021-04-21 22.68 23.02 22.22 22.67 14.3M
2021-04-20 22.29 22.58 22.11 22.42 7.8M
2021-04-19 21.90 22.46 21.75 22.30 8.8M
2021-04-16 21.94 22.25 21.82 21.98 5.7M
2021-04-15 21.80 22.25 21.72 22.09 5.0M
2021-04-14 22.00 22.18 21.73 22.01 4.8M
2021-04-13 22.13 22.26 21.71 22.00 5.2M
2021-04-12 22.30 22.90 22.20 22.20 8.3M
2021-04-09 22.80 23.47 22.56 22.77 15.7M
2021-04-08 22.75 22.76 22.06 22.19 8.8M
2021-04-07 22.78 23.05 22.60 22.77 6.0M
2021-04-06 23.18 23.38 22.69 22.94 7.4M
2021-04-02 23.20 23.30 22.77 23.18 6.5M
2021-04-01 23.46 23.61 23.06 23.23 7.1M
2021-03-31 23.68 23.80 23.17 23.47 9.3M
2021-03-30 22.90 23.84 22.78 23.48 14.7M
2021-03-29 23.16 23.47 22.81 23.17 15.4M
2021-03-26 21.96 23.55 21.85 23.17 14.8M
2021-03-25 22.29 22.30 21.38 21.82 7.0M
2021-03-24 22.80 23.05 21.85 22.01 10.1M
2021-03-23 23.06 23.15 22.68 23.11 8.5M
2021-03-22 22.93 23.33 22.45 23.05 10.1M
2021-03-19 22.31 23.25 22.10 22.80 13.5M
2021-03-18 21.73 22.50 21.73 22.46 11.0M
2021-03-17 21.50 22.07 21.28 21.71 6.7M
2021-03-16 21.79 21.86 20.83 21.55 8.6M
2021-03-15 21.58 21.84 21.28 21.70 7.8M
2021-03-12 21.37 21.65 21.24 21.59 8.4M
2021-03-11 20.89 21.37 20.61 21.15 6.2M
2021-03-10 21.47 21.65 20.75 20.85 6.3M
2021-03-09 21.86 21.92 20.51 21.00 11.7M
2021-03-08 22.70 22.96 21.85 21.86 11.1M
2021-03-05 22.10 22.68 21.81 22.49 6.2M
2021-03-04 22.80 22.80 22.32 22.40 7.6M
2021-03-03 22.92 22.93 22.40 22.86 7.8M
2021-03-02 22.89 23.14 22.31 22.92 9.9M
2021-03-01 22.49 22.86 22.34 22.66 8.8M
2021-02-26 22.52 22.98 22.33 22.41 10.9M
2021-02-25 24.11 24.30 22.92 23.02 12.8M
2021-02-24 24.99 24.99 23.83 23.99 12.9M
2021-02-23 24.49 25.16 24.25 24.95 13.3M
2021-02-22 24.35 25.09 23.98 24.10 13.0M
2021-02-19 23.64 24.42 23.22 24.35 10.5M
2021-02-18 24.68 24.95 23.32 23.68 14.6M
2021-02-10 24.13 24.56 23.91 24.24 11.9M
2021-02-09 23.24 24.41 23.22 24.12 11.6M
2021-02-08 23.20 23.62 22.59 23.36 14.3M
2021-02-05 24.61 25.12 23.16 23.16 17.0M
2021-02-04 25.01 25.44 24.21 24.45 14.8M
2021-02-03 26.31 26.56 24.92 25.07 19.1M
2021-02-02 27.05 27.25 25.48 26.16 19.5M
2021-02-01 26.30 27.27 26.02 27.15 12.9M
2021-01-29 26.83 27.44 25.71 26.30 15.5M
2021-01-28 27.50 28.39 26.40 26.84 17.1M
2021-01-27 28.00 28.39 26.70 27.90 22.0M
2021-01-26 28.25 28.93 27.83 28.77 19.2M
2021-01-25 27.65 28.96 27.16 28.63 31.2M
2021-01-22 26.62 27.68 26.27 27.65 25.0M
2021-01-21 25.00 26.78 25.00 26.62 23.2M
2021-01-20 25.01 25.70 24.61 25.10 15.3M
2021-01-19 27.06 27.39 25.10 25.27 32.0M
2021-01-18 26.01 26.95 25.50 26.88 16.3M
2021-01-15 25.97 26.24 25.30 26.08 14.5M
2021-01-14 26.70 27.49 25.79 26.03 18.1M
2021-01-13 25.19 27.10 25.19 26.72 22.4M
2021-01-12 25.00 25.63 24.80 25.19 12.4M
2021-01-11 25.93 26.19 25.00 25.27 15.6M
2021-01-08 26.71 26.85 25.37 25.92 17.7M
2021-01-07 26.10 26.88 25.50 26.39 22.7M
2021-01-06 26.68 26.68 25.81 26.21 15.7M
2021-01-05 26.40 26.93 25.85 26.69 19.3M
2021-01-04 24.93 26.48 24.85 26.40 24.3M