东方电缆

603606
🏛️ 中国 →
67.25
最后更新: 2025-09-29
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
2022-12-30 67.24 68.60 66.08 67.83 9.9M
2022-12-29 66.00 66.48 65.26 66.25 4.8M
2022-12-28 66.49 66.55 64.53 66.14 9.6M
2022-12-27 65.00 67.29 63.73 66.14 10.8M
2022-12-26 59.19 64.90 59.00 64.45 14.8M
2022-12-23 59.53 61.83 58.75 59.10 17.8M
2022-12-22 68.51 69.00 61.83 61.83 21.7M
2022-12-21 68.66 70.29 67.61 68.70 7.6M
2022-12-20 67.36 69.66 66.21 68.66 9.6M
2022-12-19 65.20 68.35 64.69 67.25 11.1M
2022-12-16 64.00 65.21 63.60 65.21 8.1M
2022-12-15 63.29 64.45 62.37 64.42 7.0M
2022-12-14 64.06 64.70 63.25 63.48 6.6M
2022-12-13 67.00 67.50 63.96 64.31 9.0M
2022-12-12 66.00 66.97 64.02 66.74 12.2M
2022-12-09 67.98 68.75 66.70 67.59 10.6M
2022-12-08 66.18 69.08 66.18 68.13 9.5M
2022-12-07 67.60 68.30 66.13 66.72 8.1M
2022-12-06 67.65 68.50 65.31 67.88 9.8M
2022-12-05 71.53 71.55 67.50 68.30 11.8M
2022-12-02 68.70 71.68 68.70 71.10 9.0M
2022-12-01 70.54 71.50 69.16 69.37 9.7M
2022-11-30 70.00 70.96 68.60 70.96 7.1M
2022-11-29 69.60 70.78 69.60 69.93 6.6M
2022-11-28 67.00 71.18 67.00 70.21 9.0M
2022-11-25 70.90 71.36 68.21 68.47 8.1M
2022-11-24 71.50 73.20 71.00 71.02 7.4M
2022-11-23 68.66 71.55 66.77 70.97 10.3M
2022-11-22 70.19 70.20 68.50 68.89 6.2M
2022-11-21 71.10 72.33 69.65 70.18 7.2M
2022-11-18 71.00 71.88 68.60 71.49 9.4M
2022-11-17 73.75 74.20 70.20 71.00 12.2M
2022-11-16 75.00 75.50 73.50 74.40 5.1M
2022-11-15 73.20 75.88 73.15 75.40 7.3M
2022-11-14 74.07 76.30 72.50 73.78 7.2M
2022-11-11 77.50 77.95 74.50 75.56 6.8M
2022-11-10 75.12 77.33 74.60 75.23 8.7M
2022-11-09 76.40 76.98 73.68 75.00 8.5M
2022-11-08 73.50 78.00 73.26 76.38 15.3M
2022-11-07 75.73 75.73 69.18 74.21 26.7M
2022-11-04 74.15 77.38 74.15 75.55 16.0M
2022-11-03 75.01 76.00 73.00 73.60 16.1M
2022-11-02 76.50 77.40 75.14 75.70 9.2M
2022-11-01 76.50 77.99 73.51 76.40 8.9M
2022-10-31 77.17 80.86 75.50 77.00 9.0M
2022-10-28 72.16 80.62 71.96 78.18 18.9M
2022-10-27 77.39 78.00 72.10 74.64 15.5M
2022-10-26 82.33 82.70 76.90 77.43 14.1M
2022-10-25 80.87 83.00 79.50 80.92 7.1M
2022-10-24 83.21 84.00 80.55 81.47 10.7M
2022-10-21 77.74 83.04 77.74 82.51 17.8M
2022-10-20 77.60 77.95 74.85 75.49 8.4M
2022-10-19 80.00 80.63 77.54 77.60 9.0M
2022-10-18 77.85 81.16 77.45 80.40 8.8M
2022-10-17 77.00 77.56 74.59 77.09 7.1M
2022-10-14 77.48 78.19 73.85 77.68 12.7M
2022-10-13 75.09 78.47 74.21 76.93 10.2M
2022-10-12 70.92 76.49 70.10 75.80 11.2M
2022-10-11 69.60 72.02 69.00 70.86 7.1M
2022-10-10 69.44 71.28 68.00 69.34 6.6M
2022-09-30 74.71 74.90 69.00 69.73 16.9M
2022-09-29 75.29 75.61 72.50 74.77 6.4M
2022-09-28 77.26 77.88 73.80 74.40 6.6M
2022-09-27 77.00 79.30 75.50 77.12 13.5M
2022-09-26 72.71 77.76 72.71 75.28 8.9M
2022-09-23 75.12 76.76 71.88 74.16 9.6M
2022-09-22 74.80 77.30 73.00 75.99 7.4M
2022-09-21 77.28 78.88 75.51 75.70 6.2M
2022-09-20 77.49 80.80 77.49 77.74 5.7M
2022-09-19 76.10 78.51 75.22 76.80 6.0M
2022-09-16 78.03 80.63 77.15 77.77 6.8M
2022-09-15 85.06 85.50 77.17 78.80 12.8M
2022-09-14 83.12 85.10 82.18 84.25 4.9M
2022-09-13 84.27 84.87 82.00 84.25 5.5M
2022-09-09 84.47 84.47 81.12 83.44 7.9M
2022-09-08 85.50 86.86 83.79 84.72 5.8M
2022-09-07 82.50 86.69 82.20 86.18 8.4M
2022-09-06 79.40 84.61 78.85 83.15 14.8M
2022-09-05 75.00 79.36 74.80 78.75 10.6M
2022-09-02 75.60 76.00 71.79 74.08 7.5M
2022-09-01 72.60 76.51 72.33 75.40 10.5M
2022-08-31 77.88 78.80 71.00 71.67 13.9M
2022-08-30 78.20 80.51 76.50 77.95 8.0M
2022-08-29 74.81 79.99 74.48 78.21 6.4M
2022-08-26 75.21 77.89 74.06 76.35 7.7M
2022-08-25 78.21 78.60 74.15 75.10 9.3M
2022-08-24 79.60 80.89 76.98 78.20 7.5M
2022-08-23 80.77 81.49 79.20 81.00 5.5M
2022-08-22 80.10 81.40 78.06 80.65 7.3M
2022-08-19 82.11 82.77 80.60 80.91 6.2M
2022-08-18 82.70 83.50 81.05 82.86 7.9M
2022-08-17 80.37 84.00 80.04 81.70 10.4M
2022-08-16 78.43 82.86 78.43 80.15 11.7M
2022-08-15 73.97 79.88 73.60 78.12 12.7M
2022-08-12 75.80 75.85 72.72 74.60 12.9M
2022-08-11 76.23 77.80 74.96 75.86 11.7M
2022-08-10 81.63 81.63 75.52 76.24 20.4M
2022-08-09 76.22 82.47 74.80 80.30 16.9M
2022-08-08 71.90 79.45 71.90 76.67 18.1M
2022-08-05 77.20 77.89 73.78 75.34 14.8M
2022-08-04 79.41 79.99 75.00 76.86 11.2M
2022-08-03 79.86 82.66 78.08 78.47 13.5M
2022-08-02 78.16 81.50 77.58 78.78 9.0M
2022-08-01 79.10 81.98 77.88 79.80 10.1M
2022-07-29 76.75 81.60 76.48 79.99 15.4M
2022-07-28 82.03 82.66 77.30 77.31 17.1M
2022-07-27 81.34 82.42 75.80 81.54 21.3M
2022-07-26 80.00 83.30 78.53 81.15 16.1M
2022-07-25 83.88 84.00 79.55 80.68 12.4M
2022-07-22 84.58 87.03 82.82 83.88 10.9M
2022-07-21 86.52 87.00 83.39 84.65 11.3M
2022-07-20 83.50 88.50 82.20 86.82 11.3M
2022-07-19 84.50 87.70 82.80 84.11 12.5M
2022-07-18 84.03 86.56 82.51 86.08 9.7M
2022-07-15 83.60 86.18 80.60 83.90 10.6M
2022-07-14 80.00 84.55 79.48 84.20 13.3M
2022-07-13 77.06 81.12 76.00 79.20 12.3M
2022-07-12 75.66 80.00 75.22 77.09 12.0M
2022-07-11 75.87 77.73 73.73 75.95 10.5M
2022-07-08 79.52 79.90 76.28 77.00 8.9M
2022-07-07 77.60 80.50 76.06 79.10 9.5M
2022-07-06 78.00 81.67 77.50 79.00 13.5M
2022-07-05 74.15 77.15 73.18 77.15 9.6M
2022-07-04 74.16 75.55 72.46 74.69 12.0M
2022-07-01 75.74 76.60 74.51 75.48 6.5M
2022-06-30 72.89 78.03 72.60 76.60 11.6M
2022-06-29 72.80 75.49 71.80 71.92 11.2M
2022-06-28 73.23 75.50 72.94 73.76 8.4M
2022-06-27 70.94 75.88 69.90 74.72 16.1M
2022-06-24 66.90 72.06 66.90 70.90 17.7M
2022-06-23 65.53 67.47 63.32 66.77 12.5M
2022-06-22 64.97 68.00 64.97 65.83 13.3M
2022-06-21 65.76 66.30 63.15 65.70 15.3M
2022-06-20 67.19 67.99 65.00 66.81 17.0M
2022-06-17 59.44 65.95 59.44 65.95 21.5M
2022-06-16 56.57 62.00 56.56 59.95 12.2M
2022-06-15 57.81 58.32 55.20 56.56 8.4M
2022-06-14 58.21 58.35 55.48 57.81 7.4M
2022-06-13 56.80 60.41 56.79 58.94 6.6M
2022-06-10 56.01 58.38 55.80 58.00 7.8M
2022-06-09 58.47 59.10 55.96 56.53 9.4M
2022-06-08 60.78 60.78 56.78 58.47 9.7M
2022-06-07 60.60 61.82 59.00 59.61 9.2M
2022-06-06 59.16 61.50 58.89 60.96 11.5M
2022-06-02 56.30 60.52 55.79 59.15 11.1M
2022-06-01 57.16 57.79 55.93 56.39 7.3M
2022-05-31 57.50 58.79 56.43 58.01 11.5M
2022-05-30 57.10 57.42 55.94 56.32 5.3M
2022-05-27 58.21 59.44 56.40 56.70 6.2M
2022-05-26 57.30 60.06 56.81 58.18 10.0M
2022-05-25 54.50 57.82 54.20 57.77 7.0M
2022-05-24 57.42 58.80 55.50 55.76 7.2M
2022-05-23 55.10 59.20 54.52 57.77 9.2M
2022-05-20 56.27 56.30 53.39 55.68 9.8M
2022-05-19 51.00 57.00 50.78 56.35 12.9M
2022-05-18 53.70 53.73 51.60 51.97 8.1M
2022-05-17 51.61 53.62 51.48 53.49 6.8M
2022-05-16 51.90 52.83 51.23 51.89 6.0M
2022-05-13 49.70 52.20 48.98 51.77 11.3M
2022-05-12 46.85 50.35 46.65 49.72 14.0M
2022-05-11 48.40 51.39 47.00 47.11 28.0M
2022-05-10 44.10 49.31 43.96 48.13 15.6M
2022-05-09 44.66 46.45 44.16 44.83 4.1M
2022-05-06 45.00 45.99 44.20 44.82 5.1M
2022-05-05 46.85 47.95 46.05 47.00 6.8M
2022-04-29 44.53 48.16 43.25 47.33 12.5M
2022-04-28 43.72 45.46 43.58 45.21 9.1M
2022-04-27 40.57 44.39 39.15 44.15 12.2M
2022-04-26 41.58 42.20 40.00 40.35 7.3M
2022-04-25 40.00 43.00 39.58 41.43 11.6M
2022-04-22 43.32 44.64 42.68 43.05 7.3M
2022-04-21 43.26 45.00 42.84 42.87 8.1M
2022-04-20 45.34 46.23 45.00 45.40 4.4M
2022-04-19 46.22 47.23 45.30 46.10 6.7M
2022-04-18 43.66 46.58 43.25 46.16 9.2M
2022-04-15 44.20 44.75 42.84 43.61 6.3M
2022-04-14 45.00 45.92 44.00 44.34 7.2M
2022-04-13 45.68 46.00 44.68 44.80 5.8M
2022-04-12 44.99 46.27 43.82 46.01 9.8M
2022-04-11 46.70 46.71 44.10 44.99 11.8M
2022-04-08 47.63 48.82 46.68 47.50 10.5M
2022-04-07 47.88 47.88 46.46 46.70 8.3M
2022-04-06 50.99 50.99 47.50 48.00 13.7M
2022-04-01 50.33 51.33 50.23 50.69 9.4M
2022-03-31 53.97 54.08 50.57 51.55 15.9M
2022-03-30 53.90 55.43 53.70 54.37 8.8M
2022-03-29 53.06 53.95 52.39 52.87 6.8M
2022-03-28 53.54 55.10 52.49 53.66 12.0M
2022-03-25 56.79 58.00 53.62 55.60 26.9M
2022-03-24 57.15 60.52 56.16 59.55 16.3M
2022-03-23 56.55 58.60 55.55 57.43 21.0M
2022-03-22 55.32 56.33 54.30 54.40 7.5M
2022-03-21 56.12 57.20 54.93 55.20 11.3M
2022-03-18 55.15 56.69 53.50 56.69 12.8M
2022-03-17 57.63 57.79 55.80 55.88 17.1M
2022-03-16 52.99 57.05 52.21 57.05 20.4M
2022-03-15 53.66 54.88 51.30 51.86 15.3M
2022-03-14 54.71 56.15 52.88 54.52 12.8M
2022-03-11 55.40 57.30 54.01 55.82 16.4M
2022-03-10 56.94 57.60 55.18 56.08 18.5M
2022-03-09 54.80 57.19 51.92 55.06 22.6M
2022-03-08 55.16 56.34 53.60 54.25 15.8M
2022-03-07 54.82 55.60 53.38 54.35 10.4M
2022-03-04 53.72 56.67 53.50 54.81 15.1M
2022-03-03 59.62 59.85 54.40 54.60 20.3M
2022-03-02 59.17 59.60 55.95 57.90 17.1M
2022-03-01 60.85 64.15 58.96 59.15 25.3M
2022-02-28 57.15 60.78 56.80 59.42 16.6M
2022-02-25 59.23 60.50 57.16 58.74 14.5M
2022-02-24 59.50 61.50 56.67 57.99 18.6M
2022-02-23 57.41 60.80 57.41 59.78 14.7M
2022-02-22 57.50 58.37 56.80 58.29 9.3M
2022-02-21 57.65 58.58 56.52 58.27 11.1M
2022-02-18 58.32 59.15 56.92 57.70 15.3M
2022-02-17 56.52 60.40 56.20 59.48 26.9M
2022-02-16 58.08 58.77 56.75 57.05 27.7M
2022-02-15 50.34 55.66 49.99 55.66 21.3M
2022-02-14 50.95 52.27 48.50 50.60 17.9M
2022-02-11 49.89 52.33 48.88 52.10 23.5M
2022-02-10 55.65 56.25 51.33 51.79 44.8M
2022-02-09 57.12 58.50 54.89 57.03 16.2M
2022-02-08 57.00 62.00 53.99 58.30 27.8M
2022-02-07 60.13 60.99 56.48 58.26 22.5M
2022-01-28 54.00 59.63 50.95 59.20 29.4M
2022-01-27 53.00 55.36 52.19 54.21 20.0M
2022-01-26 49.90 53.59 49.90 53.22 22.7M
2022-01-25 47.96 50.60 47.88 48.77 15.2M
2022-01-24 46.50 49.35 45.79 48.55 12.5M
2022-01-21 47.99 48.85 46.02 46.44 10.7M
2022-01-20 46.20 47.97 45.74 47.06 9.8M
2022-01-19 47.68 47.70 45.92 46.20 8.3M
2022-01-18 46.94 49.21 45.92 47.65 14.6M
2022-01-17 46.98 48.10 45.69 46.97 12.0M
2022-01-14 44.44 47.88 44.04 47.46 16.8M
2022-01-13 45.00 45.53 43.30 44.60 9.6M
2022-01-12 43.00 45.76 43.00 45.35 17.9M
2022-01-11 44.73 44.85 42.10 42.60 18.4M
2022-01-10 45.24 46.20 43.60 44.10 15.9M
2022-01-07 47.47 47.80 44.20 45.95 21.2M
2022-01-06 46.98 48.30 46.02 47.50 14.6M
2022-01-05 50.80 50.90 46.57 47.07 19.8M
2022-01-04 50.33 52.20 49.00 51.38 17.1M