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
2023-12-29 43.60 43.69 42.57 42.75 6.4M
2023-12-28 39.81 43.65 39.81 43.30 14.4M
2023-12-27 40.58 40.88 40.20 40.31 3.2M
2023-12-26 41.21 41.38 39.99 40.45 3.8M
2023-12-25 40.18 41.75 40.05 41.30 5.3M
2023-12-22 40.80 40.99 39.52 40.35 7.5M
2023-12-21 40.30 41.12 39.78 41.05 7.2M
2023-12-20 41.60 42.16 40.50 40.50 4.6M
2023-12-19 41.04 41.90 40.75 41.41 3.6M
2023-12-18 41.79 41.82 40.99 41.05 4.4M
2023-12-15 42.50 43.43 41.11 41.80 7.3M
2023-12-14 42.53 43.45 42.28 42.91 5.6M
2023-12-13 42.50 42.85 42.00 42.11 3.6M
2023-12-12 43.08 43.50 42.55 42.86 4.0M
2023-12-11 42.10 43.42 41.45 43.25 7.3M
2023-12-08 41.89 42.80 41.75 42.80 7.9M
2023-12-07 42.97 42.97 41.17 41.88 9.6M
2023-12-06 42.65 44.26 42.50 42.98 8.5M
2023-12-05 42.30 45.09 42.30 43.13 16.4M
2023-12-04 41.01 42.00 40.78 41.72 6.0M
2023-12-01 40.99 41.23 40.21 41.01 4.8M
2023-11-30 41.42 42.00 40.84 41.00 4.8M
2023-11-29 41.67 42.25 41.18 41.42 6.5M
2023-11-28 39.98 42.00 39.58 41.94 12.4M
2023-11-27 40.00 40.35 39.17 39.91 6.9M
2023-11-24 40.80 40.80 39.70 39.98 10.1M
2023-11-23 40.85 41.03 40.35 40.85 5.8M
2023-11-22 41.61 42.09 40.58 40.89 10.0M
2023-11-21 43.03 43.26 41.73 41.92 13.6M
2023-11-20 44.00 44.00 42.81 43.02 9.1M
2023-11-17 44.06 44.38 43.44 44.00 4.5M
2023-11-16 45.02 45.26 44.03 44.12 4.8M
2023-11-15 44.97 45.92 44.58 45.39 7.1M
2023-11-14 44.11 44.73 44.00 44.55 4.7M
2023-11-13 45.08 45.67 44.05 44.62 6.5M
2023-11-10 45.00 45.46 43.86 44.87 7.0M
2023-11-09 44.02 45.17 44.00 44.69 6.6M
2023-11-08 45.32 46.22 43.92 44.31 11.0M
2023-11-07 45.52 46.01 44.95 45.76 7.9M
2023-11-06 46.26 47.93 44.50 46.00 17.9M
2023-11-03 44.40 46.46 44.30 45.85 13.0M
2023-11-02 43.50 45.10 43.20 44.34 11.4M
2023-11-01 41.99 45.15 41.88 43.93 15.3M
2023-10-31 42.70 43.12 41.78 42.10 7.9M
2023-10-30 43.24 43.68 41.50 43.22 13.6M
2023-10-27 42.40 43.45 41.67 43.20 14.6M
2023-10-26 39.80 42.87 39.01 42.29 16.1M
2023-10-25 41.19 41.45 40.01 40.65 8.3M
2023-10-24 40.00 41.93 39.80 41.00 10.6M
2023-10-23 41.60 41.72 39.91 40.48 11.4M
2023-10-20 39.70 43.06 39.51 41.85 18.3M
2023-10-19 40.44 40.59 39.50 39.80 8.3M
2023-10-18 41.53 41.88 40.39 40.68 10.6M
2023-10-17 41.68 42.66 41.68 42.27 10.1M
2023-10-16 42.36 42.72 41.31 41.67 7.1M
2023-10-13 41.95 42.52 41.10 42.44 11.6M
2023-10-12 39.46 43.13 39.24 41.94 20.5M
2023-10-11 40.00 40.29 39.21 39.47 9.1M
2023-10-10 40.18 40.54 39.53 39.65 10.0M
2023-10-09 40.10 41.02 39.40 40.18 15.4M
2023-09-28 38.20 41.40 38.20 39.81 31.2M
2023-09-27 35.01 38.70 34.80 38.70 30.0M
2023-09-26 35.02 36.36 34.71 35.18 16.7M
2023-09-25 33.56 34.50 33.30 34.08 10.5M
2023-09-22 32.68 33.49 32.60 33.40 6.5M
2023-09-21 33.00 33.14 32.57 32.61 5.7M
2023-09-20 33.43 33.83 33.00 33.00 5.2M
2023-09-19 33.94 34.00 33.04 33.46 9.0M
2023-09-18 33.65 34.48 33.35 33.93 13.3M
2023-09-15 35.48 35.50 33.20 33.50 21.7M
2023-09-14 36.10 36.25 35.20 35.38 5.4M
2023-09-13 36.50 36.92 35.87 36.09 4.6M
2023-09-12 36.34 36.73 36.07 36.54 3.9M
2023-09-11 35.99 36.70 35.65 36.45 5.0M
2023-09-08 36.00 36.25 35.45 35.76 5.2M
2023-09-07 37.27 37.28 36.27 36.30 5.4M
2023-09-06 37.44 37.44 36.82 37.23 4.2M
2023-09-05 37.43 37.83 37.10 37.46 4.7M
2023-09-04 37.13 37.45 36.62 37.44 6.6M
2023-09-01 36.85 37.11 36.67 36.95 4.0M
2023-08-31 37.22 37.22 36.60 37.00 5.4M
2023-08-30 38.25 38.28 36.81 37.22 11.6M
2023-08-29 37.50 38.48 37.26 38.18 6.2M
2023-08-28 40.45 40.45 37.07 37.50 9.1M
2023-08-25 38.44 38.72 37.80 37.92 4.2M
2023-08-24 39.11 39.40 38.47 38.60 5.3M
2023-08-23 39.49 39.59 38.36 38.40 5.7M
2023-08-22 40.32 40.72 38.99 39.78 7.6M
2023-08-21 40.22 40.75 39.91 40.27 4.0M
2023-08-18 40.88 41.27 40.47 40.50 3.4M
2023-08-17 40.50 41.27 40.33 40.94 4.4M
2023-08-16 41.43 41.49 40.40 40.56 5.1M
2023-08-15 42.00 42.25 41.12 41.45 3.9M
2023-08-14 41.22 42.50 40.68 42.32 7.0M
2023-08-11 42.36 42.51 41.50 41.70 5.8M
2023-08-10 42.20 43.03 42.20 42.36 5.5M
2023-08-09 42.56 43.20 42.20 42.40 7.3M
2023-08-08 45.33 45.33 42.10 42.60 18.8M
2023-08-07 45.98 46.44 44.86 44.99 10.7M
2023-08-04 47.66 47.98 43.86 44.90 15.2M
2023-08-03 46.46 47.79 46.39 47.64 5.1M
2023-08-02 46.47 47.10 46.47 46.88 4.0M
2023-08-01 46.45 46.62 46.00 46.31 2.8M
2023-07-31 45.67 46.73 45.60 46.43 5.4M
2023-07-28 45.79 45.83 44.92 45.81 4.1M
2023-07-27 45.31 46.30 45.25 45.65 5.7M
2023-07-26 44.85 45.28 44.52 45.23 3.8M
2023-07-25 44.82 45.31 44.60 44.85 4.2M
2023-07-24 45.24 45.25 44.30 44.62 2.8M
2023-07-21 45.12 45.91 44.82 45.15 4.0M
2023-07-20 45.38 45.99 45.01 45.11 3.5M
2023-07-19 46.00 46.00 44.89 45.22 5.8M
2023-07-18 47.00 47.00 45.50 46.01 9.3M
2023-07-17 46.60 47.29 46.46 47.18 3.6M
2023-07-14 47.79 47.99 46.70 46.88 6.5M
2023-07-13 47.50 48.18 47.30 47.71 4.4M
2023-07-12 47.85 47.85 46.80 47.18 4.9M
2023-07-11 47.69 48.05 47.40 47.85 4.4M
2023-07-10 48.19 48.35 47.30 47.69 6.7M
2023-07-07 49.50 49.50 47.70 47.95 7.7M
2023-07-06 50.70 50.75 49.36 49.68 6.1M
2023-07-05 50.78 51.38 50.20 50.29 5.2M
2023-07-04 52.25 52.40 50.31 50.78 9.0M
2023-07-03 49.20 52.85 48.78 52.22 17.8M
2023-06-30 47.83 49.75 47.45 49.03 7.9M
2023-06-29 47.88 48.60 47.27 48.06 5.3M
2023-06-28 47.91 48.15 47.17 48.00 3.4M
2023-06-27 48.95 49.46 47.70 47.91 5.2M
2023-06-26 47.01 48.98 46.60 48.30 7.9M
2023-06-21 48.51 49.37 47.75 47.86 5.3M
2023-06-20 49.10 49.20 48.17 48.47 5.6M
2023-06-19 49.53 49.89 48.39 49.00 7.9M
2023-06-16 48.00 50.28 47.52 49.51 10.4M
2023-06-15 45.45 48.13 45.45 47.90 13.1M
2023-06-14 46.10 46.32 45.21 45.42 12.1M
2023-06-13 45.01 47.85 45.01 46.35 17.3M
2023-06-12 48.00 48.01 45.66 45.66 21.1M
2023-06-09 48.47 51.95 47.88 50.73 20.1M
2023-06-08 49.08 49.90 48.32 48.57 6.5M
2023-06-07 50.19 50.40 48.74 48.92 6.8M
2023-06-06 51.10 51.32 49.84 50.10 6.8M
2023-06-05 51.72 51.72 50.49 51.14 7.0M
2023-06-02 50.83 53.38 50.83 51.91 11.8M
2023-06-01 49.80 53.00 49.79 51.29 18.3M
2023-05-31 49.82 50.40 48.90 49.00 8.2M
2023-05-30 50.20 50.69 48.63 49.60 14.4M
2023-05-29 51.87 52.01 50.37 50.51 12.4M
2023-05-26 53.96 53.97 51.26 52.00 11.4M
2023-05-25 52.41 54.19 51.83 54.18 12.3M
2023-05-24 51.97 53.50 51.67 53.14 11.3M
2023-05-23 52.87 53.18 52.01 52.06 7.2M
2023-05-22 51.80 53.96 51.79 52.49 12.4M
2023-05-19 53.00 53.11 51.79 52.40 11.9M
2023-05-18 54.30 54.33 52.50 53.60 16.1M
2023-05-17 53.02 54.42 52.02 53.50 21.4M
2023-05-16 51.13 53.83 50.50 53.48 26.6M
2023-05-15 49.85 51.56 49.81 51.13 27.9M
2023-05-12 49.64 50.74 48.90 49.21 17.3M
2023-05-11 49.16 50.86 48.50 49.71 18.6M
2023-05-10 46.27 50.48 45.56 49.27 27.5M
2023-05-09 47.15 47.15 45.79 46.14 12.2M
2023-05-08 44.42 47.79 44.29 47.16 20.1M
2023-05-05 45.63 45.63 43.20 43.75 15.0M
2023-05-04 46.53 47.54 45.67 45.86 11.7M
2023-04-28 48.00 48.20 45.88 46.85 14.4M
2023-04-27 49.00 49.70 48.02 48.22 18.8M
2023-04-26 45.45 49.87 44.96 49.06 36.3M
2023-04-25 47.15 47.95 45.36 45.69 28.5M
2023-04-24 43.15 46.26 43.15 46.26 16.9M
2023-04-21 43.59 44.14 41.93 42.05 12.8M
2023-04-20 44.77 44.77 43.54 43.69 8.8M
2023-04-19 45.30 45.30 44.45 44.69 9.1M
2023-04-18 45.90 46.29 45.31 45.53 9.8M
2023-04-17 45.15 46.42 45.14 45.88 9.3M
2023-04-14 45.08 45.65 44.92 45.24 6.5M
2023-04-13 45.72 46.31 45.17 45.31 6.6M
2023-04-12 46.16 46.85 45.60 45.70 8.1M
2023-04-11 47.04 47.10 46.00 46.47 9.1M
2023-04-10 47.02 48.18 46.89 47.02 9.4M
2023-04-07 47.00 48.15 46.80 46.95 9.1M
2023-04-06 46.67 47.60 46.40 47.20 7.6M
2023-04-04 48.10 48.18 46.89 47.10 12.3M
2023-04-03 49.01 49.19 47.58 48.18 13.6M
2023-03-31 48.35 49.67 48.06 49.31 14.7M
2023-03-30 47.72 48.49 47.66 48.21 8.7M
2023-03-29 48.00 48.45 47.70 47.95 8.3M
2023-03-28 48.68 49.37 47.88 47.93 12.7M
2023-03-27 48.03 49.28 47.33 48.65 15.6M
2023-03-24 47.88 48.48 46.39 48.10 15.7M
2023-03-23 48.70 48.95 47.65 47.88 12.9M
2023-03-22 49.08 49.77 48.77 48.98 8.1M
2023-03-21 48.45 49.16 47.88 49.08 9.9M
2023-03-20 47.50 49.51 46.77 48.44 16.9M
2023-03-17 48.00 48.26 47.36 47.50 9.4M
2023-03-16 49.02 49.28 47.45 47.75 12.4M
2023-03-15 48.86 50.19 48.81 49.49 11.5M
2023-03-14 50.00 50.42 47.90 48.76 18.6M
2023-03-13 50.24 50.96 49.30 49.85 12.9M
2023-03-10 50.40 51.52 49.34 50.43 20.5M
2023-03-09 52.56 53.09 51.80 51.90 10.1M
2023-03-08 53.01 54.12 52.50 52.83 8.9M
2023-03-07 55.10 55.18 53.20 53.20 14.0M
2023-03-06 53.40 55.50 53.03 55.24 18.2M
2023-03-03 53.85 54.35 53.28 53.40 10.1M
2023-03-02 54.38 54.97 53.89 53.91 9.4M
2023-03-01 54.74 54.87 54.11 54.38 8.6M
2023-02-28 55.50 55.75 54.10 55.00 10.5M
2023-02-27 54.98 56.20 54.27 55.40 10.0M
2023-02-24 55.89 55.99 54.81 55.10 9.2M
2023-02-23 54.98 56.37 54.91 55.99 13.0M
2023-02-22 54.82 55.68 54.61 55.02 8.8M
2023-02-21 54.41 56.36 53.90 55.29 14.1M
2023-02-20 54.78 54.98 53.38 54.39 13.7M
2023-02-17 55.79 56.32 54.42 54.78 13.1M
2023-02-16 56.63 57.08 55.40 55.84 15.0M
2023-02-15 57.33 57.65 56.56 56.69 9.0M
2023-02-14 57.50 57.95 56.80 57.37 12.5M
2023-02-13 58.16 58.78 57.34 57.74 18.0M
2023-02-10 58.77 59.13 57.82 58.14 10.9M
2023-02-09 58.73 59.33 57.55 59.08 15.7M
2023-02-08 57.31 59.38 57.30 58.79 19.3M
2023-02-07 57.80 58.58 57.32 57.50 15.5M
2023-02-06 56.99 58.45 55.83 58.12 26.0M
2023-02-03 61.00 61.00 55.33 57.98 48.6M
2023-02-02 63.10 63.10 59.60 61.21 28.4M
2023-02-01 64.30 64.50 62.40 63.23 14.3M
2023-01-31 63.90 65.31 63.40 64.15 14.9M
2023-01-30 65.38 66.15 63.00 63.59 17.4M
2023-01-20 64.30 66.18 63.89 64.20 11.0M
2023-01-19 67.16 67.50 63.72 64.28 17.8M
2023-01-18 67.58 67.91 66.70 67.17 5.4M
2023-01-17 68.50 69.26 66.80 67.55 8.4M
2023-01-16 68.29 69.28 67.70 68.43 5.5M
2023-01-13 69.51 69.51 67.81 68.29 5.8M
2023-01-12 69.55 72.46 68.85 69.04 7.7M
2023-01-11 68.97 69.79 67.90 68.71 5.2M
2023-01-10 68.98 70.10 68.46 69.45 6.4M
2023-01-09 69.93 71.00 68.35 69.00 7.7M
2023-01-06 68.75 70.81 68.00 69.95 7.6M
2023-01-05 68.50 69.66 67.82 68.89 6.4M
2023-01-04 70.09 71.11 67.50 68.55 9.1M
2023-01-03 67.90 71.14 66.58 70.01 11.5M