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
2024-12-31 52.85 53.50 52.40 52.55 5.0M
2024-12-30 52.91 53.59 52.61 52.86 6.4M
2024-12-27 52.85 53.35 52.48 52.68 6.1M
2024-12-26 54.00 54.40 52.61 52.86 8.1M
2024-12-25 54.10 54.39 53.43 54.00 3.2M
2024-12-24 52.91 54.15 52.90 53.80 5.0M
2024-12-23 53.56 54.10 52.90 52.91 4.8M
2024-12-20 55.25 55.85 53.55 53.55 8.3M
2024-12-19 54.10 55.10 53.89 54.62 4.1M
2024-12-18 54.80 55.21 54.28 54.52 3.4M
2024-12-17 54.89 56.30 54.61 54.73 7.3M
2024-12-16 55.30 55.30 54.09 54.89 4.6M
2024-12-13 55.90 56.25 55.02 55.15 5.9M
2024-12-12 55.43 56.50 55.06 56.01 4.2M
2024-12-11 56.70 56.97 55.06 55.55 8.6M
2024-12-10 58.80 58.92 56.61 56.85 7.4M
2024-12-09 57.35 57.89 56.66 57.46 4.0M
2024-12-06 57.17 58.31 56.50 57.45 4.4M
2024-12-05 57.71 58.00 56.50 57.16 5.3M
2024-12-04 58.86 59.50 57.70 58.10 4.5M
2024-12-03 58.50 59.98 58.02 58.94 7.9M
2024-12-02 57.60 58.87 56.52 58.50 9.4M
2024-11-29 56.47 58.28 56.35 57.63 7.6M
2024-11-28 56.98 58.17 55.88 56.37 6.6M
2024-11-27 53.39 57.17 53.39 57.00 13.7M
2024-11-26 54.45 55.10 53.53 53.65 4.9M
2024-11-25 54.30 55.69 53.80 54.44 7.2M
2024-11-22 56.50 57.40 54.33 54.33 10.3M
2024-11-21 55.81 55.98 54.89 55.10 5.2M
2024-11-20 54.98 56.95 54.98 55.81 7.8M
2024-11-19 54.46 55.53 53.61 54.90 5.8M
2024-11-18 54.20 56.50 54.00 54.34 13.2M
2024-11-15 54.40 55.11 53.41 53.78 7.7M
2024-11-14 55.60 56.00 54.40 54.49 7.6M
2024-11-13 55.00 55.88 54.66 55.61 9.6M
2024-11-12 56.20 56.81 54.30 55.78 14.0M
2024-11-11 56.85 57.12 55.33 56.22 15.1M
2024-11-08 58.00 59.00 56.70 57.20 10.7M
2024-11-07 57.95 58.40 57.16 57.78 8.6M
2024-11-06 58.44 61.18 58.44 58.80 10.7M
2024-11-05 58.00 59.01 56.97 58.85 9.9M
2024-11-04 57.05 58.70 56.73 57.85 6.3M
2024-11-01 56.11 58.50 55.55 57.49 10.9M
2024-10-31 58.61 58.88 56.14 56.46 9.1M
2024-10-30 55.96 58.39 55.81 57.36 13.1M
2024-10-29 56.39 57.39 55.41 56.00 11.0M
2024-10-28 58.35 58.60 55.84 56.36 15.8M
2024-10-25 54.85 58.45 54.63 58.24 20.0M
2024-10-24 56.70 57.00 54.90 55.48 14.1M
2024-10-23 56.00 59.78 56.00 57.00 32.8M
2024-10-22 49.58 55.05 49.20 54.85 22.3M
2024-10-21 49.90 51.70 49.52 50.41 15.4M
2024-10-18 47.40 50.00 47.40 49.12 14.3M
2024-10-17 49.30 49.69 48.00 48.01 10.5M
2024-10-16 48.01 49.61 47.52 48.85 8.7M
2024-10-15 51.20 51.20 48.64 48.64 18.0M
2024-10-14 52.10 52.48 51.00 51.47 10.5M
2024-10-11 54.68 54.89 51.35 51.74 10.2M
2024-10-10 52.71 55.77 52.71 54.67 14.9M
2024-10-09 53.65 55.50 51.71 52.70 15.6M
2024-10-08 60.68 60.68 52.81 55.01 26.6M
2024-09-30 52.88 55.19 51.68 55.17 15.7M
2024-09-27 47.70 50.58 47.50 50.26 8.8M
2024-09-26 46.76 47.34 45.38 47.30 8.7M
2024-09-25 46.99 48.44 46.61 46.78 9.6M
2024-09-24 45.84 47.00 44.71 46.73 7.4M
2024-09-23 46.38 46.58 45.24 45.38 5.4M
2024-09-20 47.36 47.68 45.68 46.37 5.3M
2024-09-19 47.88 48.40 47.25 47.54 5.7M
2024-09-18 46.80 48.10 46.40 47.83 3.9M
2024-09-13 48.45 48.69 46.79 46.90 5.7M
2024-09-12 47.59 48.82 47.00 47.30 4.0M
2024-09-11 45.92 48.20 45.26 47.68 8.5M
2024-09-10 46.08 46.73 45.53 45.85 4.1M
2024-09-09 46.18 46.91 45.60 46.15 4.0M
2024-09-06 47.77 47.77 46.77 46.82 2.6M
2024-09-05 48.61 48.67 47.01 47.88 4.5M
2024-09-04 48.55 49.00 48.16 48.35 3.0M
2024-09-03 46.98 49.43 46.69 48.85 6.5M
2024-09-02 48.17 48.34 46.52 46.81 4.7M
2024-08-30 47.30 48.49 46.25 48.17 7.5M
2024-08-29 46.15 48.00 45.77 47.42 7.4M
2024-08-28 44.15 46.18 43.98 45.71 6.5M
2024-08-27 45.00 45.04 43.82 44.39 4.4M
2024-08-26 45.99 46.34 44.95 45.13 4.7M
2024-08-23 45.85 46.36 45.48 45.90 2.4M
2024-08-22 46.55 46.78 45.14 45.68 4.0M
2024-08-21 46.00 46.75 45.61 46.45 4.1M
2024-08-20 47.13 47.13 45.35 46.75 6.1M
2024-08-19 48.30 49.00 46.68 47.00 6.0M
2024-08-16 48.70 50.15 48.11 48.48 7.4M
2024-08-15 47.90 48.59 47.39 48.36 3.0M
2024-08-14 48.70 48.86 47.55 48.03 3.1M
2024-08-13 48.01 49.17 47.68 48.86 4.1M
2024-08-12 49.50 50.31 48.10 48.41 3.7M
2024-08-09 49.00 50.24 48.38 48.42 3.4M
2024-08-08 48.90 49.64 47.50 49.08 5.4M
2024-08-07 48.22 49.38 47.62 48.55 5.2M
2024-08-06 49.19 49.58 47.40 47.99 6.6M
2024-08-05 49.62 50.40 48.56 48.60 4.7M
2024-08-02 49.72 50.84 49.51 49.79 3.6M
2024-08-01 51.08 52.19 50.05 50.14 5.6M
2024-07-31 50.00 51.50 49.51 51.10 6.5M
2024-07-30 50.39 50.94 49.90 50.42 5.5M
2024-07-29 52.35 52.45 49.80 50.27 11.0M
2024-07-26 52.41 53.91 51.07 52.40 11.1M
2024-07-25 49.60 52.87 49.51 52.40 13.1M
2024-07-24 47.93 50.28 47.82 50.02 11.1M
2024-07-23 48.80 48.97 48.03 48.10 5.1M
2024-07-22 46.55 49.53 46.50 49.09 12.2M
2024-07-19 46.08 46.86 45.96 46.18 4.5M
2024-07-18 46.00 47.00 45.87 46.31 3.9M
2024-07-17 47.18 47.47 46.13 46.38 4.8M
2024-07-16 47.00 47.22 45.37 46.99 9.3M
2024-07-15 47.01 47.62 46.30 47.18 4.0M
2024-07-12 46.96 47.73 46.50 47.35 4.4M
2024-07-11 48.00 48.15 46.68 47.26 5.9M
2024-07-10 48.46 49.00 47.38 47.49 5.5M
2024-07-09 47.85 49.00 45.84 48.69 12.8M
2024-07-08 45.59 46.85 45.08 46.57 8.0M
2024-07-05 45.84 46.33 44.93 45.59 4.3M
2024-07-04 45.85 46.95 45.60 45.70 6.7M
2024-07-03 45.85 45.97 45.03 45.63 4.9M
2024-07-02 47.76 48.46 44.71 45.63 16.7M
2024-07-01 48.52 49.04 47.52 47.86 6.0M
2024-06-28 47.89 49.53 47.70 48.81 5.9M
2024-06-27 47.98 48.38 47.50 47.90 5.4M
2024-06-26 48.60 48.88 47.80 48.16 5.4M
2024-06-25 49.95 49.95 48.11 48.47 8.7M
2024-06-24 49.54 51.97 49.43 49.95 11.3M
2024-06-21 49.65 50.20 48.29 49.57 8.8M
2024-06-20 51.00 51.79 49.62 49.99 7.4M
2024-06-19 51.48 51.52 50.61 50.72 4.3M
2024-06-18 51.20 51.95 50.72 51.20 5.9M
2024-06-17 48.50 51.19 48.48 51.12 10.7M
2024-06-14 49.90 49.90 48.33 48.98 6.8M
2024-06-13 48.77 50.20 48.57 49.90 8.0M
2024-06-12 48.10 48.63 47.53 48.56 4.1M
2024-06-11 46.89 48.42 46.21 48.01 6.1M
2024-06-07 47.90 48.00 46.20 47.01 5.1M
2024-06-06 47.96 48.96 47.87 48.13 4.7M
2024-06-05 49.50 49.53 48.16 48.26 5.5M
2024-06-04 48.00 49.75 47.47 49.58 8.8M
2024-06-03 48.30 48.30 47.01 47.52 7.7M
2024-05-31 49.02 49.26 48.05 48.12 4.9M
2024-05-30 49.35 49.60 48.61 48.90 6.2M
2024-05-29 48.57 49.28 47.80 48.97 8.3M
2024-05-28 48.80 50.35 47.96 48.09 16.5M
2024-05-27 45.62 48.20 45.62 48.08 11.1M
2024-05-24 46.37 46.99 45.48 45.48 6.5M
2024-05-23 46.96 47.24 46.03 46.28 5.3M
2024-05-22 48.30 48.30 46.90 47.20 4.8M
2024-05-21 48.18 48.30 47.32 47.52 4.4M
2024-05-20 47.40 48.54 47.20 48.36 6.1M
2024-05-17 47.56 47.75 46.83 47.50 6.4M
2024-05-16 47.65 49.19 47.40 47.57 10.2M
2024-05-15 47.75 48.60 47.31 48.16 7.1M
2024-05-14 47.32 48.50 47.30 47.75 7.4M
2024-05-13 46.39 48.78 45.88 48.28 14.5M
2024-05-10 45.84 46.77 45.30 46.48 7.5M
2024-05-09 45.70 46.06 44.82 45.60 5.8M
2024-05-08 44.81 46.43 44.30 45.50 10.9M
2024-05-07 45.13 45.60 44.53 44.94 6.8M
2024-05-06 44.99 46.10 44.97 45.37 13.2M
2024-04-30 43.57 44.52 42.44 44.09 18.3M
2024-04-29 41.00 42.94 40.98 42.94 14.0M
2024-04-26 38.61 39.14 38.20 39.04 9.8M
2024-04-25 39.68 39.68 38.68 38.80 5.3M
2024-04-24 38.97 39.69 38.91 39.50 5.0M
2024-04-23 39.64 39.88 39.08 39.32 4.4M
2024-04-22 39.68 40.51 39.49 39.64 7.3M
2024-04-19 42.20 42.20 39.08 39.99 17.7M
2024-04-18 42.54 43.00 41.80 42.20 5.6M
2024-04-17 41.91 42.99 41.65 42.88 6.6M
2024-04-16 42.53 42.96 41.51 41.51 8.0M
2024-04-15 42.31 43.22 42.12 42.76 6.0M
2024-04-12 42.70 43.36 42.02 42.30 4.9M
2024-04-11 42.27 42.95 42.11 42.59 6.5M
2024-04-10 43.95 44.00 42.28 42.59 11.4M
2024-04-09 43.80 44.05 43.28 44.00 6.3M
2024-04-08 44.40 44.41 43.59 43.60 6.2M
2024-04-03 45.37 45.37 44.10 44.48 5.7M
2024-04-02 45.90 46.44 45.10 45.43 6.5M
2024-04-01 43.92 46.16 43.67 45.95 9.8M
2024-03-29 44.12 45.05 43.63 44.28 5.4M
2024-03-28 44.32 45.02 43.93 44.09 6.7M
2024-03-27 46.30 46.30 44.01 44.10 8.3M
2024-03-26 46.80 46.89 45.25 45.95 10.0M
2024-03-25 46.51 48.30 46.03 47.05 14.2M
2024-03-22 46.00 46.96 45.40 46.51 10.8M
2024-03-21 44.88 46.80 44.51 46.12 19.0M
2024-03-20 45.25 45.43 44.00 44.30 11.3M
2024-03-19 45.70 46.20 45.22 45.43 8.5M
2024-03-18 45.92 46.80 45.58 46.15 12.6M
2024-03-15 45.90 47.63 44.80 45.60 15.7M
2024-03-14 45.60 46.13 44.58 45.98 13.9M
2024-03-13 44.30 46.93 44.25 45.70 21.6M
2024-03-12 43.85 46.04 43.70 44.50 19.2M
2024-03-11 40.80 44.20 40.80 44.04 24.1M
2024-03-08 39.52 41.28 39.52 40.89 11.4M
2024-03-07 41.70 41.88 39.51 39.65 17.3M
2024-03-06 38.54 42.80 38.54 42.05 26.9M
2024-03-05 39.15 39.40 38.51 38.93 8.6M
2024-03-04 38.75 39.80 38.66 39.50 8.7M
2024-03-01 38.83 39.20 38.35 38.92 7.0M
2024-02-29 37.89 38.88 37.80 38.78 7.7M
2024-02-28 38.72 40.29 38.16 38.17 12.7M
2024-02-27 37.76 38.70 37.60 38.70 7.2M
2024-02-26 37.67 38.43 37.06 38.07 9.4M
2024-02-23 38.27 38.36 37.38 37.68 11.6M
2024-02-22 39.05 40.08 38.01 38.40 12.9M
2024-02-21 38.53 40.28 38.28 39.31 9.7M
2024-02-20 38.80 39.50 38.26 38.80 5.2M
2024-02-19 40.00 40.20 38.40 39.06 9.8M
2024-02-08 40.02 43.00 39.36 39.88 15.0M
2024-02-07 38.13 40.15 38.11 40.00 12.0M
2024-02-06 34.53 38.37 34.27 38.29 10.4M
2024-02-05 35.09 35.80 32.88 35.36 10.7M
2024-02-02 36.21 36.54 34.51 35.30 9.2M
2024-02-01 35.60 37.18 34.94 36.17 10.6M
2024-01-31 35.45 36.62 34.80 35.30 12.0M
2024-01-30 35.00 36.00 34.79 34.83 4.7M
2024-01-29 37.36 37.50 35.00 35.39 9.4M
2024-01-26 37.72 37.95 36.82 37.31 7.2M
2024-01-25 38.49 38.49 37.02 38.18 7.3M
2024-01-24 38.80 39.68 37.20 38.27 7.3M
2024-01-23 36.43 39.76 36.43 38.80 12.7M
2024-01-22 37.57 37.74 36.00 36.43 5.9M
2024-01-19 39.20 39.56 37.58 37.59 7.0M
2024-01-18 38.72 39.50 37.67 39.31 6.7M
2024-01-17 39.66 39.81 38.76 38.96 4.1M
2024-01-16 39.05 40.28 38.74 39.91 6.5M
2024-01-15 40.20 40.37 38.69 39.07 8.4M
2024-01-12 38.60 40.77 38.23 40.43 14.2M
2024-01-11 37.58 39.19 37.30 38.77 7.6M
2024-01-10 36.71 38.07 36.42 37.31 6.6M
2024-01-09 37.30 37.80 36.47 36.80 7.0M
2024-01-08 37.49 38.12 37.14 37.22 7.3M
2024-01-05 40.12 40.16 37.10 37.57 14.4M
2024-01-04 41.30 41.40 40.04 40.20 4.8M
2024-01-03 42.60 42.60 41.00 41.30 6.4M
2024-01-02 42.76 42.96 41.66 42.65 6.0M