东方电缆（603606）历史行情

以下为东方电缆近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	37.160	36.300	37.760	34.880	-1.240	-3.303%	2,791.31万	10.18亿	3.384%
2026-10-08	36.550	37.540	37.740	36.490	1.010	2.765%	22.43万	0.00亿	0.000%
2026-10-07	35.360	36.530	36.670	35.220	1.200	3.397%	2,047.13万	7.44亿	2.482%
2026-10-06	35.360	36.530	36.670	35.220	1.200	3.397%	2,047.13万	7.44亿	2.482%
2026-10-05	35.360	36.530	36.670	35.220	1.200	3.397%	2,047.13万	7.44亿	2.482%
2026-10-02	35.360	36.530	36.670	35.220	1.200	3.397%	2,047.13万	7.44亿	2.482%
2026-10-01	35.360	36.530	36.670	35.220	1.200	3.397%	2,047.13万	7.44亿	2.482%
2026-09-30	35.360	36.530	36.670	35.220	1.200	3.397%	20.47万	0.00亿	0.000%
2026-09-29	35.230	35.330	35.670	34.460	-0.080	-0.226%	14.62万	0.00亿	0.000%
2026-09-28	35.590	35.410	36.050	35.010	-0.150	-0.422%	9.99万	0.00亿	0.000%
2026-09-27	35.300	35.560	36.330	35.290	0.000	0.000%	1,063.37万	3.81亿	1.289%
2026-09-24	35.300	35.560	36.330	35.290	0.000	0.000%	10.63万	0.00亿	0.000%
2026-09-23	35.810	35.560	35.970	35.500	-0.370	-1.030%	7.02万	0.00亿	0.000%
2026-09-22	36.400	35.930	36.530	35.810	-0.430	-1.183%	10.84万	0.00亿	0.000%
2026-09-21	35.800	36.360	36.500	35.710	0.480	1.338%	12.85万	0.00亿	0.000%
2026-09-18	35.520	35.880	36.180	35.310	0.360	1.014%	13.27万	0.00亿	0.000%
2026-09-17	35.790	35.520	36.050	35.140	-0.540	-1.498%	16.53万	0.00亿	0.000%
2026-09-16	36.300	36.060	36.960	35.790	-0.600	-1.637%	19.69万	0.00亿	0.000%
2026-09-15	36.200	36.660	37.580	35.290	0.640	1.777%	30.18万	0.00亿	0.000%
2026-09-14	35.660	36.020	36.880	35.270	0.370	1.038%	25.59万	0.00亿	0.000%
2026-09-11	34.150	35.650	36.040	33.950	1.160	3.363%	28.39万	0.00亿	0.000%
2026-09-10	34.100	34.490	34.700	33.660	0.390	1.144%	13.38万	0.00亿	0.000%
2026-09-09	33.930	34.100	34.180	33.550	0.110	0.324%	8.39万	0.00亿	0.000%
2026-09-08	33.700	33.990	34.060	33.670	0.100	0.295%	8.02万	0.00亿	0.000%
2026-09-07	34.300	33.890	34.300	33.650	-0.180	-0.528%	11.72万	0.00亿	0.000%
2026-09-04	33.100	34.070	34.330	33.100	0.980	2.962%	19.31万	0.00亿	0.000%
2026-09-03	33.290	33.090	33.470	33.000	0.100	0.303%	6.99万	0.00亿	0.000%
2026-09-02	33.720	32.990	33.720	32.990	-0.860	-2.541%	13.26万	0.00亿	0.000%
2026-09-01	33.840	33.850	34.000	33.730	0.020	0.059%	7.98万	0.00亿	0.000%
2026-08-31	34.090	33.830	34.190	33.750	-0.510	-1.485%	10.29万	0.00亿	0.000%
2026-08-28	34.030	34.340	34.450	34.010	0.100	0.292%	9.92万	0.00亿	0.000%
2026-08-27	34.200	34.240	34.440	33.580	-0.130	-0.378%	17.38万	0.00亿	0.000%
2026-08-26	34.800	34.370	34.820	34.250	-0.430	-1.236%	10.74万	0.00亿	0.000%
2026-08-25	34.640	34.800	34.950	34.400	0.650	1.903%	13.03万	0.00亿	0.000%
2026-08-24	33.800	34.150	34.560	33.760	0.040	0.117%	13.90万	0.00亿	0.000%
2026-08-21	35.510	34.110	35.510	34.000	-1.750	-4.880%	24.95万	0.00亿	0.000%
2026-08-20	37.400	35.860	37.450	35.800	-1.540	-4.118%	24.59万	0.00亿	0.000%
2026-08-19	37.510	37.400	37.790	37.330	-0.250	-0.664%	12.03万	0.00亿	0.000%
2026-08-18	37.890	37.650	38.130	37.330	-0.210	-0.555%	18.93万	0.00亿	0.000%
2026-08-17	37.940	37.860	37.940	37.600	-0.140	-0.368%	16.32万	0.00亿	0.000%
2026-08-14	38.700	38.000	38.720	37.910	-0.640	-1.656%	13.67万	0.00亿	0.000%
2026-08-13	39.020	38.640	39.080	38.530	-0.380	-0.974%	14.14万	0.00亿	0.000%
2026-08-12	38.770	39.020	39.070	38.650	0.190	0.489%	14.73万	0.00亿	0.000%
2026-08-11	38.600	38.830	39.190	38.480	0.260	0.674%	15.98万	0.00亿	0.000%
2026-08-10	38.800	38.570	38.880	38.490	-0.130	-0.336%	17.31万	0.00亿	0.000%
2026-08-07	38.850	38.700	38.950	38.530	-0.180	-0.463%	16.69万	0.00亿	0.000%
2026-08-06	39.100	38.880	39.330	38.600	-0.910	-2.287%	19.45万	0.00亿	0.000%
2026-08-05	39.200	39.790	39.790	38.380	-1.280	-3.117%	35.99万	0.00亿	0.000%
2026-08-04	42.460	41.070	42.500	40.620	-1.290	-3.045%	27.85万	0.00亿	0.000%
2026-08-03	41.300	42.360	42.680	40.800	1.210	2.940%	19.21万	0.00亿	0.000%
2026-07-31	40.750	41.150	41.270	39.930	0.460	1.130%	19.51万	0.00亿	0.000%
2026-07-30	40.690	40.690	41.780	40.500	-0.280	-0.683%	15.43万	0.00亿	0.000%
2026-07-29	39.350	40.970	41.470	39.050	1.770	4.515%	21.39万	0.00亿	0.000%
2026-07-28	39.000	39.200	39.650	38.810	0.140	0.358%	12.24万	0.00亿	0.000%
2026-07-27	39.250	39.060	40.100	38.660	-0.190	-0.484%	16.31万	0.00亿	0.000%
2026-07-24	39.820	39.250	41.200	39.200	-0.810	-2.022%	23.01万	0.00亿	0.000%
2026-07-23	37.800	40.060	40.380	37.610	2.090	5.504%	23.39万	0.00亿	0.000%
2026-07-22	39.630	37.970	39.660	37.600	-1.660	-4.189%	23.65万	0.00亿	0.000%
2026-07-21	39.180	39.630	40.180	39.160	0.180	0.456%	14.04万	0.00亿	0.000%
2026-07-20	37.800	39.450	39.880	37.790	1.710	4.531%	17.46万	0.00亿	0.000%
2026-07-17	38.900	37.740	38.900	37.500	-1.190	-3.057%	12.85万	0.00亿	0.000%
2026-07-16	39.000	38.930	40.000	38.810	-0.560	-1.418%	9.77万	0.00亿	0.000%
2026-07-15	39.900	39.490	40.280	39.140	-1.240	-3.044%	14.48万	0.00亿	0.000%
2026-07-14	39.990	40.730	41.100	39.540	0.260	0.642%	15.28万	0.00亿	0.000%
2026-07-13	39.560	40.470	40.600	38.800	0.490	1.226%	17.64万	0.00亿	0.000%
2026-07-10	38.620	39.980	40.770	38.310	0.980	2.513%	16.86万	0.00亿	0.000%
2026-07-09	39.730	39.000	39.960	37.660	-0.860	-2.158%	19.39万	0.00亿	0.000%
2026-07-08	40.500	39.860	40.870	39.430	-0.700	-1.726%	11.76万	0.00亿	0.000%
2026-07-07	42.230	40.560	42.230	40.300	-1.480	-3.520%	15.26万	0.00亿	0.000%
2026-07-06	43.320	42.040	43.320	41.720	-1.710	-3.909%	16.77万	0.00亿	0.000%
2026-07-03	43.450	43.750	44.250	42.870	0.390	0.899%	18.63万	0.00亿	0.000%
2026-07-02	41.960	43.360	44.070	41.800	0.860	2.024%	30.18万	0.00亿	0.000%
2026-07-01	41.520	42.500	42.680	39.800	0.990	2.385%	30.13万	0.00亿	0.000%
2026-06-30	41.860	41.510	42.560	41.160	-0.310	-0.741%	23.15万	0.00亿	0.000%
2026-06-29	37.820	41.820	41.820	37.680	3.800	9.995%	28.86万	0.00亿	0.000%
2026-06-26	39.680	38.020	40.280	38.000	-1.200	-3.060%	15.05万	0.00亿	0.000%
2026-06-25	39.390	39.220	39.570	38.850	-0.250	-0.633%	11.56万	0.00亿	0.000%
2026-06-24	39.420	39.470	39.640	38.710	-0.080	-0.202%	10.51万	0.00亿	0.000%
2026-06-23	40.620	39.550	41.100	39.330	-1.070	-2.634%	14.31万	0.00亿	0.000%
2026-06-22	39.800	40.620	40.690	39.150	0.690	1.728%	16.87万	0.00亿	0.000%
2026-06-18	40.750	39.930	40.970	39.610	-0.940	-2.300%	19.71万	0.00亿	0.000%
2026-06-17	41.220	40.870	41.700	40.530	0.050	0.122%	15.50万	0.00亿	0.000%
2026-06-16	41.120	40.820	41.690	40.560	-0.490	-1.186%	17.17万	0.00亿	0.000%
2026-06-15	41.110	41.310	42.610	40.830	-0.290	-0.697%	25.39万	0.00亿	0.000%
2026-06-12	40.020	41.600	42.400	39.460	1.180	2.919%	36.72万	0.00亿	0.000%
2026-06-11	39.920	40.420	40.950	37.750	2.830	7.529%	44.57万	0.00亿	0.000%
2026-06-10	39.000	37.590	39.000	37.320	-1.420	-3.640%	18.84万	0.00亿	0.000%
2026-06-09	39.190	39.010	39.360	38.280	0.090	0.231%	11.45万	0.00亿	0.000%
2026-06-08	39.450	38.920	40.550	38.210	-1.290	-3.208%	13.58万	0.00亿	0.000%
2026-06-05	41.050	40.210	41.230	40.160	-0.940	-2.284%	12.98万	0.00亿	0.000%
2026-06-04	42.100	41.150	42.100	40.780	-1.020	-2.419%	14.58万	0.00亿	0.000%
2026-06-03	42.580	42.170	42.770	41.800	-0.430	-1.009%	10.10万	0.00亿	0.000%
2026-06-02	43.750	42.600	43.880	41.500	-1.280	-2.917%	22.37万	0.00亿	0.000%
2026-06-01	45.080	43.880	45.450	43.850	-0.820	-1.834%	14.65万	0.00亿	0.000%
2026-05-29	43.980	44.700	45.490	43.230	1.090	2.499%	21.99万	0.00亿	0.000%
2026-05-28	44.780	43.610	44.780	43.200	-1.200	-2.678%	20.04万	0.00亿	0.000%
2026-05-27	46.010	44.810	46.450	44.520	-1.190	-2.587%	13.11万	0.00亿	0.000%
2026-05-26	46.600	46.000	47.170	45.510	-1.046	-2.223%	10.81万	0.00亿	0.000%
2026-05-25	47.613	47.046	47.613	46.329	0.000	0.000%	9.00万	0.00亿	0.000%
2026-05-22	47.463	47.046	47.646	46.554	-0.225	-0.476%	9.30万	0.00亿	0.000%
2026-05-21	48.647	47.271	48.938	47.062	-1.125	-2.325%	11.46万	0.00亿	0.000%
2026-05-20	48.647	48.396	48.997	47.438	-0.734	-1.494%	10.79万	0.00亿	0.000%
2026-05-19	48.722	49.130	49.147	47.629	0.600	1.236%	10.49万	0.00亿	0.000%
2026-05-18	47.905	48.530	49.664	47.813	0.084	0.173%	9.90万	0.00亿	0.000%
2026-05-15	50.289	48.446	50.606	48.030	-2.302	-4.536%	20.99万	0.00亿	0.000%
2026-05-14	53.066	50.748	53.316	50.673	-2.151	-4.066%	17.35万	0.00亿	0.000%
2026-05-13	51.365	52.899	52.982	51.365	1.609	3.137%	21.73万	0.00亿	0.000%
2026-05-12	51.390	51.290	52.566	50.214	0.092	0.180%	20.05万	0.00亿	0.000%
2026-05-11	50.973	51.198	51.957	50.973	0.225	0.441%	15.51万	0.00亿	0.000%
2026-05-08	51.815	50.973	51.965	50.289	-1.084	-2.082%	16.71万	0.00亿	0.000%
2026-05-07	51.982	52.057	52.065	51.123	0.492	0.954%	12.79万	0.00亿	0.000%
2026-05-06	51.940	51.565	52.340	51.298	0.225	0.438%	16.17万	0.00亿	0.000%
2026-04-30	52.065	51.340	52.165	50.556	-1.050	-2.004%	15.16万	0.00亿	0.000%
2026-04-29	50.981	52.390	53.124	50.664	1.033	2.011%	13.27万	0.00亿	0.000%
2026-04-28	52.674	51.357	53.308	51.148	-1.634	-3.084%	12.97万	0.00亿	0.000%
2026-04-27	53.983	52.991	54.650	52.732	-0.942	-1.747%	18.91万	0.00亿	0.000%
2026-04-24	54.400	53.933	55.567	53.141	-0.559	-1.026%	16.98万	0.00亿	0.000%
2026-04-23	55.534	54.492	55.884	53.233	-1.075	-1.935%	34.13万	0.00亿	0.000%
2026-04-22	51.965	55.567	55.567	51.957	5.094	10.093%	21.34万	0.00亿	0.000%
2026-04-21	50.673	50.473	51.206	50.006	0.075	0.149%	11.28万	0.00亿	0.000%
2026-04-20	49.689	50.398	50.981	49.322	0.792	1.597%	13.71万	0.00亿	0.000%
2026-04-17	49.389	49.606	50.564	49.280	0.342	0.694%	9.99万	0.00亿	0.000%
2026-04-16	49.139	49.264	49.372	48.613	0.367	0.751%	8.73万	0.00亿	0.000%
2026-04-15	49.322	48.897	49.555	48.572	-0.066	-0.135%	8.03万	0.00亿	0.000%
2026-04-14	48.263	48.963	48.980	47.421	0.733	1.520%	9.49万	0.00亿	0.000%
2026-04-13	47.688	48.230	48.480	47.379	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-10	48.138	47.980	49.397	47.921	0.000	0.000%	11.73万	0.00亿	0.000%
2026-04-09	48.888	47.846	48.888	46.929	0.000	0.000%	19.70万	0.00亿	0.000%
2026-04-08	49.314	49.564	49.731	48.747	0.000	0.000%	11.21万	0.00亿	0.000%
2026-04-07	48.230	48.321	49.455	47.629	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-03	50.164	48.055	50.231	47.955	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-02	50.614	50.256	51.982	49.856	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-01	51.582	50.614	51.607	50.022	0.000	0.000%	9.37万	0.00亿	0.000%