东方电缆

sh603606 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.47

涨跌幅

-3.71%

成交量

11,204,600 股

成交额

381,044,704 元

换手率

1.36%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.76	33.47	34.91	33.41	-3.71%	11,204,600	381,044,704	1.36
2026-10-13	36.11	34.76	36.36	34.76	-4.61%	17,054,800	603,441,728	2.07
2026-10-12	36.10	36.44	37.30	36.00	+0.39%	13,270,200	486,542,112	1.61
2026-10-09	37.16	36.30	37.76	34.88	-3.30%	27,913,000	1,017,885,376	3.38
2026-10-08	36.55	37.54	37.74	36.49	+2.76%	22,424,900	837,825,984	2.72
2026-09-30	35.36	36.53	36.67	35.22	+3.40%	20,471,200	744,132,800	2.48
2026-09-29	35.23	35.33	35.67	34.46	-0.23%	14,620,400	512,528,288	1.77
2026-09-28	35.59	35.41	36.05	35.01	-0.42%	9,986,600	353,007,968	1.21
2026-09-24	35.30	35.56	36.33	35.29	+0.00%	10,633,700	381,455,264	1.29
2026-09-23	35.81	35.56	35.97	35.50	-1.03%	7,023,400	250,563,376	0.85
2026-09-22	36.40	35.93	36.53	35.81	-1.18%	10,844,800	390,952,128	1.31
2026-09-21	35.80	36.36	36.50	35.71	+1.34%	12,851,800	464,897,920	1.56
2026-09-18	35.52	35.88	36.18	35.31	+1.01%	13,267,800	475,075,424	1.61
2026-09-17	35.79	35.52	36.05	35.14	-1.50%	16,525,600	586,379,136	2.00
2026-09-16	36.30	36.06	36.96	35.79	-1.64%	19,687,000	711,451,392	2.39
2026-09-15	36.20	36.66	37.58	35.29	+1.78%	30,176,800	1,101,628,800	3.66
2026-09-14	35.66	36.02	36.88	35.27	+1.04%	25,585,000	927,391,424	3.10
2026-09-11	34.15	35.65	36.04	33.95	+3.36%	28,392,600	1,005,841,856	3.44
2026-09-10	34.10	34.49	34.70	33.66	+1.14%	13,382,800	457,480,032	1.62
2026-09-09	33.93	34.10	34.18	33.55	+0.32%	8,387,100	284,893,696	1.02
2026-09-08	33.70	33.99	34.06	33.67	+0.30%	8,023,200	271,792,832	0.97
2026-09-07	34.30	33.89	34.30	33.65	-0.53%	11,720,900	397,564,096	1.42
2026-09-04	33.10	34.07	34.33	33.10	+2.96%	19,309,600	654,601,280	2.34
2026-09-03	33.29	33.09	33.47	33.00	+0.30%	6,990,300	232,028,464	0.85
2026-09-02	33.72	32.99	33.72	32.99	-2.54%	13,255,600	439,080,992	1.61
2026-09-01	33.84	33.85	34.00	33.73	+0.06%	7,983,300	270,249,696	0.97
2026-08-31	34.09	33.83	34.19	33.75	-1.49%	10,291,100	348,569,472	1.25
2026-08-28	34.03	34.34	34.45	34.01	+0.29%	9,919,300	339,898,592	1.20
2026-08-27	34.20	34.24	34.44	33.58	-0.38%	17,376,500	589,941,440	2.11
2026-08-26	34.80	34.37	34.82	34.25	-1.24%	10,742,400	369,757,920	1.30

需要全历史数据与程序化访问？查看东方电缆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603606 获取全部历史日线。