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
2026-08-20	37.40	35.86	-1.54	-4.12%	35.80	37.45	245890	89344	2.98%
2026-08-19	37.51	37.40	-0.25	-0.66%	37.33	37.79	120321	45126	1.46%
2026-08-18	37.89	37.65	-0.21	-0.55%	37.33	38.13	189318	71221	2.30%
2026-08-17	37.94	37.86	-0.14	-0.37%	37.60	37.94	163207	61657	1.98%
2026-08-14	38.70	38.00	-0.64	-1.66%	37.91	38.72	136713	52166	1.66%
2026-08-13	39.02	38.64	-0.38	-0.97%	38.53	39.08	141390	54718	1.71%
2026-08-12	38.77	39.02	0.19	0.49%	38.65	39.07	147295	57224	1.79%
2026-08-11	38.60	38.83	0.26	0.67%	38.48	39.19	159796	62002	1.94%
2026-08-10	38.80	38.57	-0.13	-0.34%	38.49	38.88	173135	66825	2.10%
2026-08-07	38.85	38.70	-0.18	-0.46%	38.53	38.95	166914	64589	2.02%
2026-08-06	39.10	38.88	-0.91	-2.29%	38.60	39.33	194501	75628	2.36%
2026-08-05	39.20	39.79	-1.28	-3.12%	38.38	39.79	359896	140577	4.36%
2026-08-04	42.46	41.07	-1.29	-3.05%	40.62	42.50	278515	114528	3.38%
2026-08-03	41.30	42.36	1.21	2.94%	40.80	42.68	192148	80941	2.33%
2026-07-31	40.75	41.15	0.46	1.13%	39.93	41.27	195056	79292	2.36%
2026-07-30	40.69	40.69	-0.28	-0.68%	40.50	41.78	154297	63349	1.87%
2026-07-29	39.35	40.97	1.77	4.52%	39.05	41.47	213860	86564	2.59%
2026-07-28	39.00	39.20	0.14	0.36%	38.81	39.65	122435	47995	1.48%
2026-07-27	39.25	39.06	-0.19	-0.48%	38.66	40.10	163123	63880	1.98%
2026-07-24	39.82	39.25	-0.81	-2.02%	39.20	41.20	230129	92598	2.79%
2026-07-23	37.80	40.06	2.09	5.50%	37.61	40.38	233925	91938	2.84%
2026-07-22	39.63	37.97	-1.66	-4.19%	37.60	39.66	236527	90458	2.87%
2026-07-21	39.18	39.63	0.18	0.46%	39.16	40.18	140375	55731	1.70%
2026-07-20	37.80	39.45	1.71	4.53%	37.79	39.88	174631	68211	2.12%
2026-07-17	38.90	37.74	-1.19	-3.06%	37.50	38.90	128531	49090	1.56%
2026-07-16	39.00	38.93	-0.56	-1.42%	38.81	40.00	97683	38316	1.18%
2026-07-15	39.90	39.49	-1.24	-3.04%	39.14	40.28	144808	57340	1.76%
2026-07-14	39.99	40.73	0.26	0.64%	39.54	41.10	152802	61708	1.85%
2026-07-13	39.56	40.47	0.49	1.23%	38.80	40.60	176390	70479	2.14%
2026-07-10	38.62	39.98	0.98	2.51%	38.31	40.77	168624	66604	2.04%
2026-07-09	39.73	39.00	-0.86	-2.16%	37.66	39.96	193943	74829	2.35%
2026-07-08	40.50	39.86	-0.70	-1.73%	39.43	40.87	117600	47067	1.43%
2026-07-07	42.23	40.56	-1.48	-3.52%	40.30	42.23	152581	62615	1.85%
2026-07-06	43.32	42.04	-1.71	-3.91%	41.72	43.32	167696	70913	2.03%
2026-07-03	43.45	43.75	0.39	0.90%	42.87	44.25	186255	81107	2.26%
2026-07-02	41.96	43.36	0.86	2.02%	41.80	44.07	301797	130939	3.66%
2026-07-01	41.52	42.50	0.99	2.38%	39.80	42.68	301323	124762	3.65%
2026-06-30	41.86	41.51	-0.31	-0.74%	41.16	42.56	231475	96329	2.81%
2026-06-29	37.82	41.82	3.80	9.99%	37.68	41.82	288601	117116	3.50%
2026-06-26	39.68	38.02	-1.20	-3.06%	38.00	40.28	150547	58738	1.83%
2026-06-25	39.39	39.22	-0.25	-0.63%	38.85	39.57	115569	45272	1.40%
2026-06-24	39.42	39.47	-0.08	-0.20%	38.71	39.64	105107	41200	1.27%
2026-06-23	40.62	39.55	-1.07	-2.63%	39.33	41.10	143145	57512	1.74%
2026-06-22	39.80	40.62	0.69	1.73%	39.15	40.69	168742	67467	2.05%
2026-06-18	40.75	39.93	-0.94	-2.30%	39.61	40.97	197105	79041	2.39%
2026-06-17	41.22	40.87	0.05	0.12%	40.53	41.70	154969	63515	1.88%
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%