东方电缆 (603606) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	41.12	40.82	-0.49	-1.19%	40.56	41.69	171741	70565	2.08%
2026-06-15	41.11	41.31	-0.29	-0.70%	40.83	42.61	253863	105731	3.08%
2026-06-12	40.02	41.60	1.18	2.92%	39.46	42.40	367160	149573	4.45%
2026-06-11	39.92	40.42	2.83	7.53%	37.75	40.95	445666	175748	5.40%
2026-06-10	39.00	37.59	-1.42	-3.64%	37.32	39.00	188428	71415	2.28%
2026-06-09	39.19	39.01	0.09	0.23%	38.28	39.36	114504	44495	1.39%
2026-06-08	39.45	38.92	-1.29	-3.21%	38.21	40.55	135791	53239	1.65%
2026-06-05	41.05	40.21	-0.94	-2.28%	40.16	41.23	129750	52587	1.57%
2026-06-04	42.10	41.15	-1.02	-2.42%	40.78	42.10	145761	60204	1.77%
2026-06-03	42.58	42.17	-0.43	-1.01%	41.80	42.77	100954	42687	1.22%
2026-06-02	43.75	42.60	-1.28	-2.92%	41.50	43.88	223738	94719	2.71%
2026-06-01	45.08	43.88	-0.82	-1.83%	43.85	45.45	146531	65155	1.78%
2026-05-29	43.98	44.70	1.09	2.50%	43.23	45.49	219932	97909	2.67%
2026-05-28	44.78	43.61	-1.20	-2.68%	43.20	44.78	200405	87758	2.43%
2026-05-27	46.01	44.81	-1.19	-2.59%	44.52	46.45	131069	59387	1.59%
2026-05-26	46.60	46.00	-1.05	-2.23%	45.51	47.17	108088	49690	1.31%
2026-05-25	57.66	56.98	0.00	0.00%	56.12	57.66	90007	51052	1.31%
2026-05-22	57.48	56.98	-0.27	-0.47%	56.39	57.70	92964	52876	1.35%
2026-05-21	58.90	57.25	-1.35	-2.30%	57.00	59.25	114604	66703	1.67%
2026-05-20	58.90	58.60	-0.88	-1.48%	57.45	59.32	107879	62837	1.57%
2026-05-19	58.99	59.48	0.72	1.23%	57.68	59.50	104866	61574	1.52%
2026-05-18	58.01	58.76	0.10	0.17%	57.90	60.12	98970	58494	1.44%
2026-05-15	60.87	58.66	-2.76	-4.49%	58.16	61.25	209892	123909	3.05%
2026-05-14	64.20	61.42	-2.58	-4.03%	61.33	64.50	173482	108491	2.52%
2026-05-13	62.16	64.00	1.93	3.11%	62.16	64.10	217305	138034	3.16%
2026-05-12	62.19	62.07	0.11	0.18%	60.78	63.60	200475	124953	2.92%
2026-05-11	61.69	61.96	0.27	0.44%	61.69	62.87	155060	96388	2.25%
2026-05-08	62.70	61.69	-1.30	-2.06%	60.87	62.88	167148	102867	2.43%
2026-05-07	62.90	62.99	0.59	0.95%	61.87	63.00	127910	80163	1.86%
2026-05-06	62.85	62.40	0.27	0.43%	62.08	63.33	161662	101378	2.35%
2026-04-30	63.00	62.13	-1.26	-1.99%	61.19	63.12	151604	94070	2.20%
2026-04-29	61.70	63.39	1.24	2.00%	61.32	64.27	132680	83787	1.93%
2026-04-28	63.73	62.15	-1.96	-3.06%	61.90	64.49	129683	81388	1.89%
2026-04-27	65.30	64.11	-1.13	-1.73%	63.80	66.10	189085	122753	2.75%
2026-04-24	65.80	65.24	-0.67	-1.02%	64.29	67.20	169811	111517	2.47%
2026-04-23	67.16	65.91	-1.29	-1.92%	64.40	67.58	341253	225196	4.96%
2026-04-22	62.88	67.20	6.11	10.00%	62.87	67.20	213381	141444	3.10%
2026-04-21	61.33	61.09	0.09	0.15%	60.53	61.97	112775	68880	1.64%
2026-04-20	60.15	61.00	0.95	1.58%	59.71	61.70	137084	83627	1.99%
2026-04-17	59.79	60.05	0.41	0.69%	59.66	61.20	99904	60236	1.45%
2026-04-16	59.49	59.64	0.44	0.74%	58.86	59.77	87295	51854	1.27%
2026-04-15	59.71	59.20	-0.08	-0.13%	58.81	59.99	80327	47722	1.17%
2026-04-14	58.44	59.28	0.88	1.51%	57.43	59.30	94942	55392	1.38%
2026-04-13	57.75	58.40	0.30	0.52%	57.38	58.70	83108	48318	1.21%
2026-04-10	58.29	58.10	0.16	0.28%	58.03	59.80	117294	68862	1.71%
2026-04-09	59.19	57.94	-2.06	-3.43%	56.84	59.19	196957	113961	2.86%
2026-04-08	59.70	60.00	1.49	2.55%	59.02	60.20	112130	67124	1.63%
2026-04-07	58.40	58.51	0.32	0.55%	57.68	59.87	74455	43737	1.08%
2026-04-03	60.72	58.19	-2.64	-4.34%	58.07	60.80	95783	56294	1.39%
2026-04-02	61.26	60.83	-0.43	-0.70%	60.35	62.90	97637	59904	1.42%
2026-04-01	62.42	61.26	0.72	1.19%	60.55	62.45	93703	57303	1.36%
2026-03-31	61.00	60.54	-0.56	-0.92%	60.27	61.84	112049	68299	1.63%
2026-03-30	59.00	61.10	3.35	5.80%	57.85	61.50	221748	132990	3.22%
2026-03-27	57.45	57.75	-0.70	-1.20%	56.28	58.95	203072	117136	2.95%
2026-03-26	63.80	58.45	-5.07	-7.98%	57.58	63.81	278234	166796	4.05%
2026-03-25	62.87	63.52	0.71	1.13%	62.00	64.68	91815	58338	1.34%
2026-03-24	63.66	62.81	0.01	0.02%	61.59	63.75	106383	66523	1.55%
2026-03-23	63.24	62.80	-1.48	-2.30%	62.37	64.80	138467	87675	2.01%
2026-03-20	64.74	64.28	0.34	0.53%	63.51	66.38	139721	90551	2.03%
2026-03-19	64.52	63.94	-0.83	-1.28%	63.54	66.21	133722	86354	1.94%
2026-03-18	66.22	64.77	-1.78	-2.67%	63.83	66.55	180521	116601	2.62%
2026-03-17	65.60	66.55	-0.37	-0.55%	65.60	69.50	192798	130146	2.80%
2026-03-16	69.10	66.92	-0.28	-0.42%	65.78	70.22	209866	142227	3.05%
2026-03-13	67.00	67.20	0.86	1.30%	66.88	69.80	287318	196108	4.18%
2026-03-12	63.68	66.34	2.66	4.18%	62.28	68.30	276792	181267	4.02%
2026-03-11	63.54	63.68	-0.01	-0.02%	62.40	64.78	148834	94785	2.16%
2026-03-10	61.30	63.69	2.39	3.90%	61.00	63.93	177601	111915	2.58%
2026-03-09	60.00	61.30	0.55	0.91%	57.14	61.95	179709	107961	2.61%