| 股票名称 | 代码 603606 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 东方电缆 | 2024-04-30 二 | 43.57 | 42.94 | 44.09 | 44.52 | 42.44 | 2.68% | 2.66% | 182871 | 80564万 | 303.21 | 303.21 | 30.09 | 2 | 东方电缆 | 2024-04-29 一 | 41.00 | 39.04 | 42.94 | 42.94 | 40.98 | 9.99% | 2.04% | 139954 | 59797万 | 295.3 | 295.3 | 29.31 | 3 | 东方电缆 | 2024-04-26 五 | 38.61 | 38.80 | 39.04 | 39.14 | 38.20 | 0.62% | 1.42% | 97660 | 37856万 | 268.48 | 268.48 | 26.85 | 4 | 东方电缆 | 2024-04-25 四 | 39.68 | 39.50 | 38.80 | 39.68 | 38.68 | -1.77% | 0.77% | 52806 | 20628万 | 266.83 | 266.83 | 26.68 | 5 | 东方电缆 | 2024-04-24 三 | 38.97 | 39.32 | 39.50 | 39.69 | 38.91 | 0.46% | 0.73% | 50375 | 19755万 | 271.65 | 271.65 | 27.16 | 6 | 东方电缆 | 2024-04-23 二 | 39.64 | 39.64 | 39.32 | 39.88 | 39.08 | -0.81% | 0.64% | 44046 | 17332万 | 270.41 | 270.41 | 27.04 | 7 | 东方电缆 | 2024-04-22 一 | 39.68 | 39.99 | 39.64 | 40.51 | 39.49 | -0.88% | 1.07% | 73487 | 29317万 | 272.61 | 272.61 | 27.26 | 8 | 东方电缆 | 2024-04-19 五 | 42.20 | 42.20 | 39.99 | 42.20 | 39.08 | -5.24% | 2.57% | 176901 | 70825万 | 275.02 | 275.02 | 27.5 | 9 | 东方电缆 | 2024-04-18 四 | 42.54 | 42.88 | 42.20 | 43.00 | 41.80 | -1.59% | 0.82% | 56347 | 23858万 | 290.22 | 290.22 | 29.02 | 10 | 东方电缆 | 2024-04-17 三 | 41.91 | 41.51 | 42.88 | 42.99 | 41.65 | 3.30% | 0.96% | 66201 | 28080万 | 294.89 | 294.89 | 29.49 | 11 | 东方电缆 | 2024-04-16 二 | 42.53 | 42.76 | 41.51 | 42.96 | 41.51 | -2.92% | 1.16% | 80057 | 33706万 | 285.47 | 285.47 | 28.55 | 12 | 东方电缆 | 2024-04-15 一 | 42.31 | 42.30 | 42.76 | 43.22 | 42.12 | 1.09% | 0.88% | 60485 | 25792万 | 294.07 | 294.07 | 29.41 | 13 | 东方电缆 | 2024-04-12 五 | 42.70 | 42.59 | 42.30 | 43.36 | 42.02 | -0.68% | 0.71% | 49009 | 20836万 | 290.9 | 290.9 | 29.09 | 14 | 东方电缆 | 2024-04-11 四 | 42.27 | 42.59 | 42.59 | 42.95 | 42.11 | 0.00% | 0.95% | 65255 | 27812万 | 292.9 | 292.9 | 29.29 | 15 | 东方电缆 | 2024-04-10 三 | 43.95 | 44.00 | 42.59 | 44.00 | 42.28 | -3.20% | 1.65% | 113686 | 48615万 | 292.9 | 292.9 | 29.29 | 16 | 东方电缆 | 2024-04-09 二 | 43.80 | 43.60 | 44.00 | 44.05 | 43.28 | 0.92% | 0.92% | 63489 | 27816万 | 302.59 | 302.59 | 30.26 | 17 | 东方电缆 | 2024-04-08 一 | 44.40 | 44.48 | 43.60 | 44.41 | 43.59 | -1.98% | 0.91% | 62465 | 27396万 | 299.84 | 299.84 | 29.98 | 18 | 东方电缆 | 2024-04-03 三 | 45.37 | 45.43 | 44.48 | 45.37 | 44.10 | -2.09% | 0.83% | 57257 | 25477万 | 305.9 | 305.9 | 30.59 | 19 | 东方电缆 | 2024-04-02 二 | 45.90 | 45.95 | 45.43 | 46.44 | 45.10 | -1.13% | 0.94% | 64571 | 29390万 | 312.43 | 312.43 | 31.24 | 20 | 东方电缆 | 2024-04-01 一 | 43.92 | 44.28 | 45.95 | 46.16 | 43.67 | 3.77% | 1.42% | 97944 | 43944万 | 316.01 | 316.01 | 31.6 | 21 | 东方电缆 | 2024-03-29 五 | 44.12 | 44.09 | 44.28 | 45.05 | 43.63 | 0.43% | 0.78% | 53553 | 23724万 | 304.52 | 304.52 | 30.45 | 22 | 东方电缆 | 2024-03-28 四 | 44.32 | 44.10 | 44.09 | 45.02 | 43.93 | -0.02% | 0.98% | 67329 | 29913万 | 303.21 | 303.21 | 30.32 | 23 | 东方电缆 | 2024-03-27 三 | 46.30 | 45.95 | 44.10 | 46.30 | 44.01 | -4.03% | 1.21% | 83462 | 37257万 | 303.28 | 303.28 | 30.33 | 24 | 东方电缆 | 2024-03-26 二 | 46.80 | 47.05 | 45.95 | 46.89 | 45.25 | -2.34% | 1.46% | 100311 | 46040万 | 316.01 | 316.01 | 31.6 | 25 | 东方电缆 | 2024-03-25 一 | 46.51 | 46.51 | 47.05 | 48.30 | 46.03 | 1.16% | 2.07% | 142064 | 67332万 | 323.57 | 323.57 | 32.36 | 26 | 东方电缆 | 2024-03-22 五 | 46.00 | 46.12 | 46.51 | 46.96 | 45.40 | 0.85% | 1.58% | 108393 | 50004万 | 319.86 | 319.86 | 31.98 | 27 | 东方电缆 | 2024-03-21 四 | 44.88 | 44.30 | 46.12 | 46.80 | 44.51 | 4.11% | 2.76% | 189713 | 87131万 | 317.17 | 317.17 | 31.72 | 28 | 东方电缆 | 2024-03-20 三 | 45.25 | 45.43 | 44.30 | 45.43 | 44.00 | -2.49% | 1.64% | 113001 | 50314万 | 304.66 | 304.66 | 32.83 | 29 | 东方电缆 | 2024-03-19 二 | 45.70 | 46.15 | 45.43 | 46.20 | 45.22 | -1.56% | 1.24% | 85078 | 38799万 | 312.43 | 312.43 | 33.67 | 30 | 东方电缆 | 2024-03-18 一 | 45.92 | 45.60 | 46.15 | 46.80 | 45.58 | 1.21% | 1.83% | 125927 | 57966万 | 317.38 | 317.38 | 34.2 | 31 | 东方电缆 | 2024-03-15 五 | 45.90 | 45.98 | 45.60 | 47.63 | 44.80 | -0.83% | 2.28% | 156844 | 71937万 | 313.6 | 313.6 | 33.79 | 32 | 东方电缆 | 2024-03-14 四 | 45.60 | 45.70 | 45.98 | 46.13 | 44.58 | 0.61% | 2.02% | 139224 | 63158万 | 316.21 | 316.21 | 34.08 | 33 | 东方电缆 | 2024-03-08 五 | 39.52 | 39.65 | 40.89 | 41.28 | 39.52 | 3.13% | 1.65% | 113734 | 46393万 | 281.21 | 281.21 | 30.3 | 34 | 东方电缆 | 2024-03-07 四 | 41.70 | 42.05 | 39.65 | 41.88 | 39.51 | -5.71% | 2.52% | 173284 | 70150万 | 272.68 | 272.68 | 29.38 | 35 | 东方电缆 | 2024-03-06 三 | 38.54 | 38.93 | 42.05 | 42.80 | 38.54 | 8.01% | 3.91% | 269147 | 111132万 | 289.18 | 289.18 | 31.16 | 36 | 东方电缆 | 2024-03-05 二 | 39.15 | 39.50 | 38.93 | 39.40 | 38.51 | -1.44% | 1.25% | 86230 | 33530万 | 267.73 | 267.73 | 28.85 | 37 | 东方电缆 | 2024-03-04 一 | 38.75 | 38.92 | 39.50 | 39.80 | 38.66 | 1.49% | 1.26% | 86642 | 34053万 | 271.65 | 271.65 | 29.27 | 38 | 东方电缆 | 2024-03-01 五 | 38.83 | 38.78 | 38.92 | 39.20 | 38.35 | 0.36% | 1.02% | 70397 | 27343万 | 267.66 | 267.66 | 28.84 | 39 | 东方电缆 | 2024-02-29 四 | 37.89 | 38.17 | 38.78 | 38.88 | 37.80 | 1.60% | 1.12% | 77007 | 29592万 | 266.7 | 266.7 | 28.74 | 40 | 东方电缆 | 2024-02-28 三 | 38.72 | 38.70 | 38.17 | 40.29 | 38.16 | -1.37% | 1.85% | 127140 | 49836万 | 262.5 | 262.5 | 28.29 | 41 | 东方电缆 | 2024-02-27 二 | 37.76 | 38.07 | 38.70 | 38.70 | 37.60 | 1.65% | 1.05% | 72473 | 27715万 | 266.15 | 266.15 | 28.68 | 42 | 东方电缆 | 2024-02-26 一 | 37.67 | 37.68 | 38.07 | 38.43 | 37.06 | 1.04% | 1.37% | 94417 | 35702万 | 261.81 | 261.81 | 28.21 | 43 | 东方电缆 | 2024-02-23 五 | 38.27 | 38.40 | 37.68 | 38.36 | 37.38 | -1.88% | 1.68% | 115701 | 43677万 | 259.13 | 259.13 | 27.92 | 44 | 东方电缆 | 2024-02-22 四 | 39.05 | 39.31 | 38.40 | 40.08 | 38.01 | -2.31% | 1.87% | 128722 | 49572万 | 264.08 | 264.08 | 28.46 | 45 | 东方电缆 | 2024-02-21 三 | 38.53 | 38.80 | 39.31 | 40.28 | 38.28 | 1.31% | 1.40% | 96595 | 38025万 | 270.34 | 270.34 | 29.13 | 46 | 东方电缆 | 2024-02-20 二 | 38.80 | 39.06 | 38.80 | 39.50 | 38.26 | -0.67% | 0.76% | 52297 | 20280万 | 266.83 | 266.83 | 28.75 | 47 | 东方电缆 | 2024-02-19 一 | 40.00 | 39.88 | 39.06 | 40.20 | 38.40 | -2.06% | 1.42% | 97593 | 38214万 | 268.62 | 268.62 | 28.95 | 48 | 东方电缆 | 2024-02-08 四 | 40.02 | 40.00 | 39.88 | 43.00 | 39.36 | -0.30% | 2.19% | 150381 | 62089万 | 274.26 | 274.26 | 29.55 | 49 | 东方电缆 | 2024-02-07 三 | 38.13 | 38.29 | 40.00 | 40.15 | 38.11 | 4.47% | 1.74% | 119871 | 47509万 | 275.09 | 275.09 | 29.64 | 50 | 东方电缆 | 2024-02-06 二 | 34.53 | 35.36 | 38.29 | 38.37 | 34.27 | 8.29% | 1.51% | 104018 | 38514万 | 263.33 | 263.33 | 28.38 | 51 | 东方电缆 | 2024-02-05 一 | 35.09 | 35.30 | 35.36 | 35.80 | 32.88 | 0.17% | 1.56% | 107304 | 36893万 | 243.18 | 243.18 | 26.21 | 52 | 东方电缆 | 2024-02-02 五 | 36.21 | 36.17 | 35.30 | 36.54 | 34.51 | -2.41% | 1.34% | 92008 | 32406万 | 242.76 | 242.76 | 26.16 | 53 | 东方电缆 | 2024-02-01 四 | 35.60 | 35.30 | 36.17 | 37.18 | 34.94 | 2.46% | 1.54% | 105818 | 38456万 | 248.75 | 248.75 | 26.81 | 54 | 东方电缆 | 2024-01-31 三 | 35.45 | 34.83 | 35.30 | 36.62 | 34.80 | 1.35% | 1.74% | 119615 | 42647万 | 242.76 | 242.76 | 26.16 | 55 | 东方电缆 | 2024-01-30 二 | 35.00 | 35.39 | 34.83 | 36.00 | 34.79 | -1.58% | 0.68% | 47108 | 16603万 | 239.53 | 239.53 | 25.81 | 56 | 东方电缆 | 2024-01-29 一 | 37.36 | 37.31 | 35.39 | 37.50 | 35.00 | -5.15% | 1.36% | 93734 | 33424万 | 243.38 | 243.38 | 26.23 | 57 | 东方电缆 | 2024-01-26 五 | 37.72 | 38.18 | 37.31 | 37.95 | 36.82 | -2.28% | 1.04% | 71665 | 26724万 | 256.59 | 256.59 | 27.65 | 58 | 东方电缆 | 2024-01-25 四 | 38.49 | 38.27 | 38.18 | 38.49 | 37.02 | -0.24% | 1.05% | 72532 | 27409万 | 262.57 | 262.57 | 28.29 | 59 | 东方电缆 | 2024-01-24 三 | 38.80 | 38.80 | 38.27 | 39.68 | 37.20 | -1.37% | 1.06% | 72903 | 27861万 | 263.19 | 263.19 | 28.36 | 60 | 东方电缆 | 2024-01-23 二 | 36.43 | 36.43 | 38.80 | 39.76 | 36.43 | 6.51% | 1.85% | 127259 | 49059万 | 266.83 | 266.83 | 28.75 | 61 | 东方电缆 | 2024-01-22 一 | 37.57 | 37.59 | 36.43 | 37.74 | 36.00 | -3.09% | 0.86% | 58969 | 21765万 | 250.53 | 250.53 | 27 | 62 | 东方电缆 | 2024-01-19 五 | 39.20 | 39.31 | 37.59 | 39.56 | 37.58 | -4.38% | 1.02% | 69845 | 26642万 | 258.51 | 258.51 | 27.86 | 63 | 东方电缆 | 2024-01-18 四 | 38.72 | 38.96 | 39.31 | 39.50 | 37.67 | 0.90% | 0.98% | 67144 | 25736万 | 270.34 | 270.34 | 29.13 | 64 | 东方电缆 | 2024-01-17 三 | 39.66 | 39.91 | 38.96 | 39.81 | 38.76 | -2.38% | 0.59% | 40548 | 15855万 | 267.93 | 267.93 | 28.87 | 65 | 东方电缆 | 2024-01-16 二 | 39.05 | 39.07 | 39.91 | 40.28 | 38.74 | 2.15% | 0.94% | 64592 | 25639万 | 274.47 | 274.47 | 29.58 | 66 | 东方电缆 | 2024-01-15 一 | 40.20 | 40.43 | 39.07 | 40.37 | 38.69 | -3.36% | 1.22% | 83573 | 32789万 | 268.69 | 268.69 | 28.95 | 67 | 东方电缆 | 2024-01-12 五 | 38.60 | 38.77 | 40.43 | 40.77 | 38.23 | 4.28% | 2.06% | 141605 | 56807万 | 278.04 | 278.04 | 29.96 | 68 | 东方电缆 | 2024-01-11 四 | 37.58 | 37.31 | 38.77 | 39.19 | 37.30 | 3.91% | 1.10% | 75813 | 29101万 | 266.63 | 266.63 | 28.73 | 69 | 东方电缆 | 2024-01-10 三 | 36.71 | 36.80 | 37.31 | 38.07 | 36.42 | 1.39% | 0.96% | 65957 | 24665万 | 256.59 | 256.59 | 27.65 | 70 | 东方电缆 | 2024-01-09 二 | 37.30 | 37.22 | 36.80 | 37.80 | 36.47 | -1.13% | 1.02% | 69930 | 25798万 | 253.08 | 253.08 | 27.27 | 71 | 东方电缆 | 2024-01-08 一 | 37.49 | 37.57 | 37.22 | 38.12 | 37.14 | -0.93% | 1.06% | 72805 | 27357万 | 255.97 | 255.97 | 27.58 | 72 | 东方电缆 | 2024-01-05 五 | 40.12 | 40.20 | 37.57 | 40.16 | 37.10 | -6.54% | 2.10% | 144372 | 55513万 | 258.37 | 258.37 | 27.84 | 73 | 东方电缆 | 2024-01-04 四 | 41.30 | 41.30 | 40.20 | 41.40 | 40.04 | -2.66% | 0.69% | 47532 | 19279万 | 276.46 | 276.46 | 29.79 | 74 | 东方电缆 | 2024-01-03 三 | 42.60 | 42.65 | 41.30 | 42.60 | 41.00 | -3.17% | 0.93% | 64108 | 26573万 | 284.03 | 284.03 | 30.61 | 75 | 东方电缆 | 2024-01-02 二 | 42.76 | 42.75 | 42.65 | 42.96 | 41.66 | -0.23% | 0.87% | 59731 | 25347万 | 293.31 | 293.31 | 31.61 | 76 | 东方电缆 | 2023-12-29 五 | 43.60 | 43.30 | 42.75 | 43.69 | 42.57 | -1.27% | 0.93% | 63813 | 27401万 | 294 | 294 | 31.68 | 77 | 东方电缆 | 2023-12-28 四 | 39.81 | 40.31 | 43.30 | 43.65 | 39.81 | 7.42% | 2.09% | 143709 | 60979万 | 297.78 | 297.78 | 32.09 | 78 | 东方电缆 | 2023-12-27 三 | 40.58 | 40.45 | 40.31 | 40.88 | 40.20 | -0.35% | 0.47% | 32066 | 13001万 | 277.22 | 277.22 | 29.87 | 79 | 东方电缆 | 2023-12-26 二 | 41.21 | 41.30 | 40.45 | 41.38 | 39.99 | -2.06% | 0.55% | 37708 | 15225万 | 278.18 | 278.18 | 29.98 | 80 | 东方电缆 | 2023-12-25 一 | 40.18 | 40.35 | 41.30 | 41.75 | 40.05 | 2.35% | 0.77% | 52798 | 21779万 | 284.03 | 284.03 | 30.61 | 81 | 东方电缆 | 2023-12-22 五 | 40.80 | 41.05 | 40.35 | 40.99 | 39.52 | -1.71% | 1.09% | 74815 | 30139万 | 277.49 | 277.49 | 29.9 | 82 | 东方电缆 | 2023-12-21 四 | 40.30 | 40.50 | 41.05 | 41.12 | 39.78 | 1.36% | 1.04% | 71557 | 28843万 | 282.31 | 282.31 | 30.42 | 83 | 东方电缆 | 2023-12-20 三 | 41.60 | 41.41 | 40.50 | 42.16 | 40.50 | -2.20% | 0.67% | 46340 | 19004万 | 278.52 | 278.52 | 30.01 | 84 | 东方电缆 | 2023-12-19 二 | 41.04 | 41.05 | 41.41 | 41.90 | 40.75 | 0.88% | 0.53% | 36280 | 14991万 | 284.78 | 284.78 | 30.69 | 85 | 东方电缆 | 2023-12-18 一 | 41.79 | 41.80 | 41.05 | 41.82 | 40.99 | -1.79% | 0.63% | 43625 | 18008万 | 282.31 | 282.31 | 30.42 | 86 | 东方电缆 | 2023-12-15 五 | 42.50 | 42.91 | 41.80 | 43.43 | 41.11 | -2.59% | 1.06% | 72598 | 30526万 | 287.47 | 287.47 | 30.98 | 87 | 东方电缆 | 2023-12-14 四 | 42.53 | 42.11 | 42.91 | 43.45 | 42.28 | 1.90% | 0.82% | 56170 | 24147万 | 295.1 | 295.1 | 31.8 | 88 | 东方电缆 | 2023-12-13 三 | 42.50 | 42.86 | 42.11 | 42.85 | 42.00 | -1.75% | 0.52% | 35896 | 15179万 | 289.6 | 289.6 | 31.21 | 89 | 东方电缆 | 2023-12-12 二 | 43.08 | 43.25 | 42.86 | 43.50 | 42.55 | -0.90% | 0.59% | 40250 | 17263万 | 294.75 | 294.75 | 31.76 | 90 | 东方电缆 | 2023-12-11 一 | 42.10 | 42.80 | 43.25 | 43.42 | 41.45 | 1.05% | 1.06% | 72755 | 31052万 | 297.44 | 297.44 | 32.05 | 91 | 东方电缆 | 2023-12-08 五 | 41.89 | 41.88 | 42.80 | 42.80 | 41.75 | 2.20% | 1.15% | 79370 | 33451万 | 294.34 | 294.34 | 31.72 | 92 | 东方电缆 | 2023-12-07 四 | 42.97 | 42.98 | 41.88 | 42.97 | 41.17 | -2.56% | 1.39% | 95710 | 39964万 | 288.02 | 288.02 | 31.04 | 93 | 东方电缆 | 2023-12-06 三 | 42.65 | 43.13 | 42.98 | 44.26 | 42.50 | -0.35% | 1.24% | 85003 | 36839万 | 295.58 | 295.58 | 31.85 | 94 | 东方电缆 | 2023-12-05 二 | 42.30 | 41.72 | 43.13 | 45.09 | 42.30 | 3.38% | 2.39% | 164239 | 71846万 | 296.61 | 296.61 | 31.96 | 95 | 东方电缆 | 2023-12-04 一 | 41.01 | 41.01 | 41.72 | 42.00 | 40.78 | 1.73% | 0.87% | 60156 | 24990万 | 286.91 | 286.91 | 30.92 | 96 | 东方电缆 | 2023-12-01 五 | 40.99 | 41.00 | 41.01 | 41.23 | 40.21 | 0.02% | 0.70% | 47956 | 19520万 | 282.03 | 282.03 | 30.39 | 97 | 东方电缆 | 2023-11-30 四 | 41.42 | 41.42 | 41.00 | 42.00 | 40.84 | -1.01% | 0.70% | 48115 | 19873万 | 281.96 | 281.96 | 30.38 | 98 | 东方电缆 | 2023-11-29 三 | 41.67 | 41.94 | 41.42 | 42.25 | 41.18 | -1.24% | 0.95% | 65433 | 27344万 | 284.85 | 284.85 | 30.7 | 99 | 东方电缆 | 2023-11-28 二 | 39.98 | 39.91 | 41.94 | 42.00 | 39.58 | 5.09% | 1.80% | 123861 | 51091万 | 288.43 | 288.43 | 31.08 | 100 | 东方电缆 | 2023-11-24 五 | 40.80 | 40.85 | 39.98 | 40.80 | 39.70 | -2.13% | 1.46% | 100571 | 40250万 | 274.95 | 274.95 | 29.63 | 101 | 东方电缆 | 2023-11-23 四 | 40.85 | 40.89 | 40.85 | 41.03 | 40.35 | -0.10% | 0.85% | 58212 | 23691万 | 280.93 | 280.93 | 30.27 | 102 | 东方电缆 | 2023-11-22 三 | 41.61 | 41.92 | 40.89 | 42.09 | 40.58 | -2.46% | 1.46% | 100399 | 41179万 | 281.21 | 281.21 | 30.3 | 103 | 东方电缆 | 2023-11-21 二 | 43.03 | 43.02 | 41.92 | 43.26 | 41.73 | -2.56% | 1.98% | 136219 | 57593万 | 288.29 | 288.29 | 31.07 | 104 | 东方电缆 | 2023-11-20 一 | 44.00 | 44.00 | 43.02 | 44.00 | 42.81 | -2.23% | 1.32% | 90800 | 39200万 | 295.86 | 295.86 | 31.88 | 105 | 东方电缆 | 2023-11-17 五 | 44.06 | 44.12 | 44.00 | 44.38 | 43.44 | -0.27% | 0.65% | 44695 | 19639万 | 302.59 | 302.59 | 32.61 | 106 | 东方电缆 | 2023-11-16 四 | 45.02 | 45.39 | 44.12 | 45.26 | 44.03 | -2.80% | 0.69% | 47600 | 21161万 | 303.42 | 303.42 | 32.7 | 107 | 东方电缆 | 2023-11-15 三 | 44.97 | 44.55 | 45.39 | 45.92 | 44.58 | 1.89% | 1.04% | 71310 | 32328万 | 312.15 | 312.15 | 33.64 | 108 | 东方电缆 | 2023-11-14 二 | 44.11 | 44.62 | 44.55 | 44.73 | 44.00 | -0.16% | 0.69% | 47311 | 20975万 | 306.38 | 306.38 | 33.02 | 109 | 东方电缆 | 2023-11-13 一 | 45.08 | 44.87 | 44.62 | 45.67 | 44.05 | -0.56% | 0.95% | 65210 | 29027万 | 306.86 | 306.86 | 33.07 | 110 | 东方电缆 | 2023-11-10 五 | 45.00 | 44.69 | 44.87 | 45.46 | 43.86 | 0.40% | 1.01% | 69500 | 31164万 | 308.58 | 308.58 | 33.25 | 111 | 东方电缆 | 2023-11-09 四 | 44.02 | 44.31 | 44.69 | 45.17 | 44.00 | 0.86% | 0.96% | 65787 | 29370万 | 307.34 | 307.34 | 33.12 | 112 | 东方电缆 | 2023-11-08 三 | 45.32 | 45.76 | 44.31 | 46.22 | 43.92 | -3.17% | 1.60% | 109702 | 49171万 | 304.73 | 304.73 | 32.84 | 113 | 东方电缆 | 2023-11-07 二 | 45.52 | 46.00 | 45.76 | 46.01 | 44.95 | -0.52% | 1.15% | 78832 | 35936万 | 314.7 | 314.7 | 33.91 | 114 | 东方电缆 | 2023-11-06 一 | 46.26 | 45.85 | 46.00 | 47.93 | 44.50 | 0.33% | 2.61% | 179388 | 82003万 | 316.35 | 316.35 | 34.09 | 115 | 东方电缆 | 2023-11-03 五 | 44.40 | 44.34 | 45.85 | 46.46 | 44.30 | 3.41% | 1.89% | 129845 | 59443万 | 315.32 | 315.32 | 33.98 | 116 | 东方电缆 | 2023-11-02 四 | 43.50 | 43.93 | 44.34 | 45.10 | 43.20 | 0.93% | 1.66% | 114443 | 50592万 | 304.93 | 304.93 | 32.86 | 117 | 东方电缆 | 2023-11-01 三 | 41.99 | 42.10 | 43.93 | 45.15 | 41.88 | 4.35% | 2.23% | 153145 | 66958万 | 302.11 | 302.11 | 32.56 | 118 | 东方电缆 | 2023-10-31 二 | 42.70 | 43.22 | 42.10 | 43.12 | 41.78 | -2.59% | 1.14% | 78706 | 33223万 | 289.53 | 289.53 | 31.2 | 119 | 东方电缆 | 2023-10-30 一 | 43.24 | 43.20 | 43.22 | 43.68 | 41.50 | 0.05% | 1.98% | 135854 | 57787万 | 297.23 | 297.23 | 32.03 | 120 | 东方电缆 | 2023-10-27 五 | 42.40 | 42.29 | 43.20 | 43.45 | 41.67 | 2.15% | 2.13% | 146187 | 62672万 | 297.09 | 297.09 | 32.02 | 121 | 东方电缆 | 2023-10-26 四 | 39.80 | 40.65 | 42.29 | 42.87 | 39.01 | 4.03% | 2.34% | 161214 | 66713万 | 290.83 | 290.83 | 31.34 | 122 | 东方电缆 | 2023-10-25 三 | 41.19 | 41.00 | 40.65 | 41.45 | 40.01 | -0.85% | 1.21% | 83051 | 33951万 | 279.56 | 279.56 | 29.84 | 123 | 东方电缆 | 2023-10-24 二 | 40.00 | 40.48 | 41.00 | 41.93 | 39.80 | 1.28% | 1.55% | 106382 | 43431万 | 281.96 | 281.96 | 30.1 | 124 | 东方电缆 | 2023-10-23 一 | 41.60 | 41.85 | 40.48 | 41.72 | 39.91 | -3.27% | 1.66% | 114265 | 46350万 | 278.39 | 278.39 | 29.72 | 125 | 东方电缆 | 2023-10-20 五 | 39.70 | 39.80 | 41.85 | 43.06 | 39.51 | 5.15% | 2.67% | 183293 | 76668万 | 287.81 | 287.81 | 30.72 | 126 | 东方电缆 | 2023-10-19 四 | 40.44 | 40.68 | 39.80 | 40.59 | 39.50 | -2.16% | 1.21% | 83200 | 33255万 | 273.71 | 273.71 | 29.22 | 127 | 东方电缆 | 2023-10-18 三 | 41.53 | 42.27 | 40.68 | 41.88 | 40.39 | -3.76% | 1.54% | 105702 | 43171万 | 279.76 | 279.76 | 29.87 | 128 | 东方电缆 | 2023-10-17 二 | 41.68 | 41.67 | 42.27 | 42.66 | 41.68 | 1.44% | 1.48% | 101471 | 42810万 | 290.7 | 290.7 | 31.03 | 129 | 东方电缆 | 2023-10-16 一 | 42.36 | 42.44 | 41.67 | 42.72 | 41.31 | -1.81% | 1.03% | 70810 | 29602万 | 286.57 | 286.57 | 30.59 | 130 | 东方电缆 | 2023-10-13 五 | 41.95 | 41.94 | 42.44 | 42.52 | 41.10 | 1.19% | 1.68% | 115572 | 48395万 | 291.87 | 291.87 | 31.16 | 131 | 东方电缆 | 2023-10-12 四 | 39.46 | 39.47 | 41.94 | 43.13 | 39.24 | 6.26% | 2.98% | 204931 | 84917万 | 288.43 | 288.43 | 30.79 | 132 | 东方电缆 | 2023-10-11 三 | 40.00 | 39.65 | 39.47 | 40.29 | 39.21 | -0.45% | 1.33% | 91161 | 36219万 | 271.44 | 271.44 | 28.98 | 133 | 东方电缆 | 2023-10-10 二 | 40.18 | 40.18 | 39.65 | 40.54 | 39.53 | -1.32% | 1.46% | 100185 | 39923万 | 272.68 | 272.68 | 29.11 | 134 | 东方电缆 | 2023-10-09 一 | 40.10 | 39.81 | 40.18 | 41.02 | 39.40 | 0.93% | 2.23% | 153594 | 62007万 | 276.32 | 276.32 | 29.5 | 135 | 东方电缆 | 2023-09-28 四 | 38.20 | 38.70 | 39.81 | 41.40 | 38.20 | 2.87% | 4.54% | 312163 | 125209万 | 273.78 | 273.78 | 29.23 | 136 | 东方电缆 | 2023-09-27 三 | 35.01 | 35.18 | 38.70 | 38.70 | 34.80 | 10.01% | 4.36% | 299903 | 113598万 | 266.15 | 266.15 | 28.41 | 137 | 东方电缆 | 2023-09-26 二 | 35.02 | 34.08 | 35.18 | 36.36 | 34.71 | 3.23% | 2.43% | 166812 | 58809万 | 241.94 | 241.94 | 25.83 | 138 | 东方电缆 | 2023-09-25 一 | 33.56 | 33.40 | 34.08 | 34.50 | 33.30 | 2.04% | 1.53% | 105240 | 35630万 | 234.37 | 234.37 | 25.02 | 139 | 东方电缆 | 2023-09-22 五 | 32.68 | 32.61 | 33.40 | 33.49 | 32.60 | 2.42% | 0.95% | 65209 | 21606万 | 229.7 | 229.7 | 24.52 | 140 | 东方电缆 | 2023-09-21 四 | 33.00 | 33.00 | 32.61 | 33.14 | 32.57 | -1.18% | 0.83% | 56810 | 18595万 | 224.26 | 224.26 | 23.94 | 141 | 东方电缆 | 2023-09-20 三 | 33.43 | 33.46 | 33.00 | 33.83 | 33.00 | -1.37% | 0.75% | 51695 | 17188万 | 226.95 | 226.95 | 24.23 | 142 | 东方电缆 | 2023-09-19 二 | 33.94 | 33.93 | 33.46 | 34.00 | 33.04 | -1.39% | 1.31% | 89837 | 29996万 | 230.11 | 230.11 | 24.57 | 143 | 东方电缆 | 2023-09-18 一 | 33.65 | 33.50 | 33.93 | 34.48 | 33.35 | 1.28% | 1.94% | 133145 | 45193万 | 233.34 | 233.34 | 24.91 | 144 | 东方电缆 | 2023-09-15 五 | 35.48 | 35.38 | 33.50 | 35.50 | 33.20 | -5.31% | 3.16% | 217133 | 73334万 | 230.38 | 230.38 | 24.59 | 145 | 东方电缆 | 2023-09-14 四 | 36.10 | 36.09 | 35.38 | 36.25 | 35.20 | -1.97% | 0.79% | 54416 | 19375万 | 243.31 | 243.31 | 25.97 | 146 | 东方电缆 | 2023-09-13 三 | 36.50 | 36.54 | 36.09 | 36.92 | 35.87 | -1.23% | 0.67% | 45839 | 16632万 | 248.2 | 248.2 | 26.5 | 147 | 东方电缆 | 2023-09-12 二 | 36.34 | 36.45 | 36.54 | 36.73 | 36.07 | 0.25% | 0.57% | 39012 | 14222万 | 251.29 | 251.29 | 26.83 | 148 | 东方电缆 | 2023-09-11 一 | 35.99 | 35.76 | 36.45 | 36.70 | 35.65 | 1.93% | 0.73% | 50340 | 18249万 | 250.67 | 250.67 | 26.76 | 149 | 东方电缆 | 2023-09-08 五 | 36.00 | 36.30 | 35.76 | 36.25 | 35.45 | -1.49% | 0.75% | 51551 | 18440万 | 245.93 | 245.93 | 26.25 | 150 | 东方电缆 | 2023-09-07 四 | 37.27 | 37.23 | 36.30 | 37.28 | 36.27 | -2.50% | 0.78% | 53860 | 19698万 | 249.64 | 249.64 | 26.65 | 151 | 东方电缆 | 2023-09-06 三 | 37.44 | 37.46 | 37.23 | 37.44 | 36.82 | -0.61% | 0.61% | 41658 | 15473万 | 256.04 | 256.04 | 27.33 | 152 | 东方电缆 | 2023-09-05 二 | 37.43 | 37.44 | 37.46 | 37.83 | 37.10 | 0.05% | 0.68% | 46732 | 17496万 | 257.62 | 257.62 | 27.5 | 153 | 东方电缆 | 2023-09-04 一 | 37.13 | 36.95 | 37.44 | 37.45 | 36.62 | 1.33% | 0.96% | 66024 | 24534万 | 257.48 | 257.48 | 27.49 | 154 | 东方电缆 | 2023-09-01 五 | 36.85 | 37.00 | 36.95 | 37.11 | 36.67 | -0.14% | 0.58% | 39643 | 14637万 | 254.11 | 254.11 | 27.13 | 155 | 东方电缆 | 2023-08-31 四 | 37.22 | 37.22 | 37.00 | 37.22 | 36.60 | -0.59% | 0.78% | 53642 | 19804万 | 254.45 | 254.45 | 27.16 | 156 | 东方电缆 | 2023-08-30 三 | 38.25 | 38.18 | 37.22 | 38.28 | 36.81 | -2.51% | 1.68% | 115501 | 43291万 | 255.97 | 255.97 | 27.33 | 157 | 东方电缆 | 2023-08-29 二 | 37.50 | 37.50 | 38.18 | 38.48 | 37.26 | 1.81% | 0.91% | 62379 | 23719万 | 262.57 | 262.57 | 28.03 | 158 | 东方电缆 | 2023-08-28 一 | 40.45 | 37.92 | 37.50 | 40.45 | 37.07 | -1.11% | 1.33% | 91409 | 34877万 | 257.89 | 257.89 | 27.53 | 159 | 东方电缆 | 2023-08-25 五 | 38.44 | 38.60 | 37.92 | 38.72 | 37.80 | -1.76% | 0.62% | 42380 | 16174万 | 260.78 | 260.78 | 27.84 | 160 | 东方电缆 | 2023-08-23 三 | 39.49 | 39.78 | 38.40 | 39.59 | 38.36 | -3.47% | 0.83% | 57148 | 22227万 | 264.08 | 264.08 | 28.19 | 161 | 东方电缆 | 2023-08-22 二 | 40.32 | 40.27 | 39.78 | 40.72 | 38.99 | -1.22% | 1.11% | 76270 | 30202万 | 273.57 | 273.57 | 29.2 |
|
行情刷新 | 流通股东
|