东方电缆(603606)股票信息
| 股票代码 | 603606 |
| 股票名称 | 东方电缆 |
| 最新价/元 | 51.74 |
| 涨跌额/元 | -2.93 |
| 涨跌幅/% | -5.36 |
| 买入/元 | 51.74 |
| 卖出/元 | 51.75 |
| 昨收/元 | 54.67 |
| 今开/元 | 54.68 |
| 最高/元 | 54.89 |
| 最低/元 | 51.35 |
| 成交量/手 | 102048.82 |
| 成交额/万 | 53608.42 |
| 股净值/元 | 35.68 |
| 市净率 | 5.37 |
| 总市值/万 | 3558239.31 |
| 流通值/万 | 3558239.31 |
| 换手率/% | 1.48 |
| 入市日期 | 2014-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
东方电缆(603606)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 54.68 | 51.74 | -2.93 | -5.36 | 102048.82 | 53608.42 | 1.48 |
| 2024-10-10 | 52.71 | 54.67 | 1.97 | 3.74 | 149298.64 | 81414.65 | 2.17 |
| 2024-10-09 | 53.65 | 52.70 | -2.31 | -4.20 | 156420.09 | 84101.71 | 2.27 |
| 2024-10-08 | 60.68 | 55.01 | -0.16 | -0.29 | 265579.73 | 147884.59 | 3.86 |
| 2024-09-30 | 52.88 | 55.17 | 4.91 | 9.77 | 157465.95 | 84754.11 | 2.29 |
| 2024-09-27 | 47.70 | 50.26 | 2.96 | 6.26 | 87954.66 | 43250.87 | 1.28 |
| 2024-09-26 | 46.76 | 47.30 | 0.52 | 1.11 | 86600.05 | 40080.22 | 1.26 |
| 2024-09-25 | 46.99 | 46.78 | 0.05 | 0.11 | 96104.51 | 45749.90 | 1.40 |
| 2024-09-24 | 45.84 | 46.73 | 1.35 | 2.98 | 73928.44 | 33934.65 | 1.07 |
| 2024-09-23 | 46.38 | 45.38 | -0.99 | -2.14 | 53880.76 | 24730.41 | 0.78 |
| 2024-09-20 | 47.36 | 46.37 | -1.17 | -2.46 | 52863.94 | 24503.89 | 0.77 |
| 2024-09-19 | 47.88 | 47.54 | -0.29 | -0.61 | 56995.20 | 27127.78 | 0.83 |
| 2024-09-18 | 46.80 | 47.83 | 0.93 | 1.98 | 39212.45 | 18660.00 | 0.57 |
| 2024-09-13 | 48.45 | 46.90 | -0.40 | -0.85 | 56848.04 | 27040.66 | 0.83 |
| 2024-09-12 | 47.59 | 47.30 | -0.38 | -0.80 | 39682.31 | 18985.82 | 0.58 |
| 2024-09-11 | 45.92 | 47.68 | 1.83 | 3.99 | 84905.55 | 39993.36 | 1.23 |
| 2024-09-10 | 46.08 | 45.85 | -0.30 | -0.65 | 40674.63 | 18697.57 | 0.59 |
| 2024-09-09 | 46.18 | 46.15 | -0.67 | -1.43 | 39919.69 | 18407.00 | 0.58 |
| 2024-09-06 | 47.77 | 46.82 | -1.06 | -2.21 | 26300.56 | 12405.21 | 0.38 |
| 2024-09-05 | 48.61 | 47.88 | -0.47 | -0.97 | 45455.46 | 21630.75 | 0.66 |
| 2024-09-04 | 48.55 | 48.35 | -0.50 | -1.02 | 30351.25 | 14698.72 | 0.44 |
| 2024-09-03 | 46.98 | 48.85 | 2.04 | 4.36 | 64563.25 | 31217.50 | 0.94 |
| 2024-09-02 | 48.17 | 46.81 | -1.36 | -2.82 | 47182.07 | 22259.35 | 0.69 |
| 2024-08-30 | 47.30 | 48.17 | 0.75 | 1.58 | 75290.37 | 35997.35 | 1.09 |
| 2024-08-29 | 46.15 | 47.42 | 1.71 | 3.74 | 73567.68 | 34693.82 | 1.07 |
| 2024-08-28 | 44.15 | 45.71 | 1.32 | 2.97 | 65014.12 | 29606.03 | 0.95 |
| 2024-08-27 | 45.00 | 44.39 | -0.74 | -1.64 | 43924.28 | 19527.15 | 0.64 |
| 2024-08-26 | 45.99 | 45.13 | -0.77 | -1.68 | 46959.73 | 21287.74 | 0.68 |
| 2024-08-23 | 45.85 | 45.90 | 0.22 | 0.48 | 24320.28 | 11157.71 | 0.35 |
| 2024-08-22 | 46.55 | 45.68 | -0.77 | -1.66 | 39546.96 | 18059.33 | 0.58 |
| 2024-08-21 | 46.00 | 46.45 | -0.30 | -0.64 | 41490.58 | 19127.67 | 0.60 |
| 2024-08-20 | 47.13 | 46.75 | -0.25 | -0.53 | 60769.11 | 27984.70 | 0.88 |
| 2024-08-19 | 48.30 | 47.00 | -1.48 | -3.05 | 60251.21 | 28594.30 | 0.88 |
| 2024-08-16 | 48.70 | 48.48 | 0.12 | 0.25 | 74219.09 | 36432.92 | 1.08 |
| 2024-08-15 | 47.90 | 48.36 | 0.33 | 0.69 | 29933.62 | 14381.06 | 0.44 |
| 2024-08-14 | 48.70 | 48.03 | -0.83 | -1.70 | 30942.08 | 14886.35 | 0.45 |
| 2024-08-13 | 48.01 | 48.86 | 0.45 | 0.93 | 40906.94 | 19868.64 | 0.59 |
| 2024-08-12 | 49.50 | 48.41 | -0.01 | -0.02 | 37042.18 | 18107.23 | 0.54 |
| 2024-08-09 | 49.00 | 48.42 | -0.66 | -1.35 | 34381.28 | 16828.28 | 0.50 |
| 2024-08-08 | 48.90 | 49.08 | 0.53 | 1.09 | 53683.51 | 26206.82 | 0.78 |
| 2024-08-07 | 48.22 | 48.55 | 0.56 | 1.17 | 52292.56 | 25478.14 | 0.76 |
| 2024-08-06 | 49.19 | 47.99 | -0.61 | -1.26 | 66362.13 | 31927.73 | 0.96 |
| 2024-08-05 | 49.62 | 48.60 | -1.19 | -2.39 | 47326.33 | 23271.60 | 0.69 |
| 2024-08-02 | 49.72 | 49.79 | -0.35 | -0.70 | 36222.00 | 18136.04 | 0.53 |
| 2024-08-01 | 51.08 | 50.14 | -0.96 | -1.88 | 56323.05 | 28639.33 | 0.82 |
| 2024-07-31 | 50.00 | 51.10 | 0.68 | 1.35 | 64646.52 | 32731.71 | 0.94 |
| 2024-07-30 | 50.39 | 50.42 | 0.15 | 0.30 | 54578.60 | 27483.99 | 0.79 |
| 2024-07-29 | 52.35 | 50.27 | -2.13 | -4.07 | 109572.92 | 55518.46 | 1.59 |
| 2024-07-26 | 52.41 | 52.40 | 0.00 | 0.00 | 110504.66 | 58186.31 | 1.61 |
| 2024-07-25 | 49.60 | 52.40 | 2.38 | 4.76 | 131071.52 | 67691.08 | 1.91 |
| 2024-07-24 | 47.93 | 50.02 | 1.92 | 3.99 | 110562.65 | 54736.42 | 1.61 |
| 2024-07-23 | 48.80 | 48.10 | -0.99 | -2.02 | 50641.00 | 24480.61 | 0.74 |
| 2024-07-22 | 46.55 | 49.09 | 2.91 | 6.30 | 121635.26 | 59312.92 | 1.77 |
| 2024-07-19 | 46.08 | 46.18 | -0.13 | -0.28 | 44695.99 | 20718.34 | 0.65 |
| 2024-07-18 | 46.00 | 46.31 | -0.07 | -0.15 | 38822.54 | 17971.58 | 0.56 |
| 2024-07-17 | 47.18 | 46.38 | -0.61 | -1.30 | 48441.70 | 22628.87 | 0.70 |
| 2024-07-16 | 47.00 | 46.99 | -0.19 | -0.40 | 92754.90 | 42934.32 | 1.35 |
| 2024-07-15 | 47.01 | 47.18 | -0.17 | -0.36 | 39697.61 | 18691.33 | 0.58 |
| 2024-07-12 | 46.96 | 47.35 | 0.09 | 0.19 | 44400.40 | 20977.09 | 0.65 |
| 2024-07-11 | 48.00 | 47.26 | -0.23 | -0.48 | 59094.61 | 27956.45 | 0.86 |
| 2024-07-10 | 48.46 | 47.49 | -1.20 | -2.47 | 54556.95 | 26149.22 | 0.79 |
| 2024-07-09 | 47.85 | 48.69 | 2.12 | 4.55 | 128024.50 | 61410.46 | 1.86 |
| 2024-07-08 | 45.59 | 46.57 | 0.98 | 2.15 | 80389.00 | 37260.65 | 1.17 |
| 2024-07-05 | 45.84 | 45.59 | -0.11 | -0.24 | 42889.80 | 19465.30 | 0.62 |
| 2024-07-04 | 45.85 | 45.70 | 0.07 | 0.15 | 67314.58 | 31109.18 | 0.98 |
| 2024-07-03 | 45.85 | 45.63 | 0.00 | 0.00 | 48785.00 | 22218.14 | 0.71 |
| 2024-07-02 | 47.76 | 45.63 | -2.23 | -4.66 | 166900.62 | 76645.27 | 2.43 |
| 2024-07-01 | 48.52 | 47.86 | -0.95 | -1.95 | 60038.49 | 28780.89 | 0.87 |
| 2024-06-28 | 47.89 | 48.81 | 0.91 | 1.90 | 59480.66 | 29016.94 | 0.86 |
| 2024-06-27 | 47.98 | 47.90 | -0.26 | -0.54 | 54065.34 | 25908.86 | 0.79 |
| 2024-06-26 | 48.60 | 48.16 | -0.31 | -0.64 | 53545.00 | 25827.35 | 0.78 |
| 2024-06-25 | 49.95 | 48.47 | -1.48 | -2.96 | 86677.58 | 42264.77 | 1.26 |
| 2024-06-24 | 49.54 | 49.95 | 0.38 | 0.77 | 113168.04 | 57404.78 | 1.65 |
| 2024-06-21 | 49.65 | 49.57 | -0.42 | -0.84 | 88262.85 | 43375.13 | 1.28 |
| 2024-06-20 | 51.00 | 49.99 | -0.73 | -1.44 | 74424.68 | 37631.69 | 1.08 |
| 2024-06-19 | 51.48 | 50.72 | -0.48 | -0.94 | 42646.76 | 21747.57 | 0.62 |
| 2024-06-18 | 51.20 | 51.20 | 0.08 | 0.16 | 59108.21 | 30332.31 | 0.86 |
| 2024-06-17 | 48.50 | 51.12 | 2.14 | 4.37 | 106629.60 | 53979.73 | 1.55 |
| 2024-06-14 | 49.90 | 48.98 | -0.92 | -1.84 | 68372.85 | 33440.75 | 0.99 |
| 2024-06-13 | 48.77 | 49.90 | 1.34 | 2.76 | 80493.36 | 40001.69 | 1.17 |
| 2024-06-12 | 48.10 | 48.56 | 0.55 | 1.15 | 40958.81 | 19786.36 | 0.60 |
| 2024-06-11 | 46.89 | 48.01 | 1.00 | 2.13 | 60875.08 | 29027.60 | 0.89 |
| 2024-06-07 | 47.90 | 47.01 | -0.67 | -1.41 | 50956.23 | 23916.39 | 0.74 |
| 2024-06-06 | 47.96 | 48.13 | -0.13 | -0.27 | 47261.96 | 22881.71 | 0.69 |
| 2024-06-05 | 49.50 | 48.26 | -1.32 | -2.66 | 54578.22 | 26626.96 | 0.79 |
| 2024-06-04 | 48.00 | 49.58 | 2.06 | 4.34 | 88005.82 | 42960.47 | 1.28 |
| 2024-06-03 | 48.30 | 47.52 | -0.60 | -1.25 | 76697.04 | 36393.30 | 1.12 |
| 2024-05-31 | 49.02 | 48.12 | -0.78 | -1.60 | 49433.97 | 24000.51 | 0.72 |
| 2024-05-30 | 49.35 | 48.90 | -0.07 | -0.14 | 61696.87 | 30229.78 | 0.90 |
| 2024-05-29 | 48.57 | 48.97 | 0.88 | 1.83 | 83223.18 | 40573.94 | 1.21 |
| 2024-05-28 | 48.80 | 48.09 | 0.01 | 0.02 | 164792.94 | 80735.37 | 2.40 |
| 2024-05-27 | 45.62 | 48.08 | 2.60 | 5.72 | 110694.80 | 52451.94 | 1.61 |
| 2024-05-24 | 46.37 | 45.48 | -0.80 | -1.73 | 64823.84 | 29822.81 | 0.94 |
| 2024-05-23 | 46.96 | 46.28 | -0.92 | -1.95 | 53356.02 | 24827.35 | 0.78 |
| 2024-05-22 | 48.30 | 47.20 | -0.32 | -0.67 | 47867.68 | 22663.27 | 0.70 |
| 2024-05-21 | 48.18 | 47.52 | -0.84 | -1.74 | 43647.13 | 20788.50 | 0.63 |
| 2024-05-20 | 47.40 | 48.36 | 0.86 | 1.81 | 61431.15 | 29626.28 | 0.89 |
| 2024-05-17 | 47.56 | 47.50 | -0.07 | -0.15 | 64278.03 | 30362.18 | 0.93 |
| 2024-05-16 | 47.65 | 47.57 | -0.59 | -1.23 | 101880.93 | 49243.76 | 1.48 |
| 2024-05-15 | 47.75 | 48.16 | 0.41 | 0.86 | 71476.18 | 34376.11 | 1.04 |
日K线
周K线
月K线
