| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 54.46 | 55.36 | 1.49 | 2.77% | 53.83 | 55.48 | 91863 | 50264.11 | 1.34% |
| 2026-02-02 | 55.00 | 53.87 | -1.55 | -2.80% | 53.81 | 55.51 | 136730 | 74478.66 | 1.99% |
| 2026-01-30 | 57.38 | 55.42 | -2.18 | -3.78% | 54.39 | 57.38 | 175615 | 97313.75 | 2.55% |
| 2026-01-29 | 58.50 | 57.60 | -1.65 | -2.78% | 57.40 | 58.60 | 105315 | 60896.50 | 1.53% |
| 2026-01-28 | 61.20 | 59.25 | -1.87 | -3.06% | 57.86 | 61.20 | 186259 | 109754.00 | 2.71% |
| 2026-01-27 | 58.82 | 61.12 | 2.58 | 4.41% | 58.55 | 61.50 | 219855 | 133237.14 | 3.20% |
| 2026-01-26 | 60.00 | 58.54 | -1.02 | -1.71% | 58.02 | 60.00 | 118602 | 69494.48 | 1.72% |
| 2026-01-23 | 58.57 | 59.56 | 0.99 | 1.69% | 58.56 | 60.04 | 122577 | 73018.32 | 1.78% |
| 2026-01-22 | 58.10 | 58.57 | 0.61 | 1.05% | 58.03 | 59.50 | 90813 | 53302.98 | 1.32% |
| 2026-01-21 | 57.44 | 57.96 | 0.52 | 0.91% | 57.00 | 58.60 | 145512 | 84448.16 | 2.12% |
| 2026-01-20 | 59.54 | 57.44 | -1.80 | -3.04% | 56.80 | 60.59 | 221519 | 128450.97 | 3.22% |
| 2026-01-19 | 57.85 | 59.24 | 1.40 | 2.42% | 57.85 | 60.80 | 233611 | 139583.30 | 3.40% |
| 2026-01-16 | 62.50 | 57.84 | -2.67 | -4.41% | 57.63 | 62.80 | 241941 | 143851.22 | 3.52% |
| 2026-01-15 | 60.00 | 60.51 | 1.64 | 2.79% | 59.60 | 61.75 | 168443 | 102423.45 | 2.45% |
| 2026-01-14 | 59.55 | 58.87 | -0.58 | -0.98% | 58.49 | 60.30 | 113082 | 67254.60 | 1.64% |
| 2026-01-13 | 59.39 | 59.45 | 0.05 | 0.08% | 58.02 | 60.10 | 117438 | 69373.04 | 1.71% |
| 2026-01-12 | 61.10 | 59.40 | -1.50 | -2.46% | 58.75 | 61.38 | 124240 | 73806.77 | 1.81% |
| 2026-01-09 | 59.39 | 60.90 | 1.51 | 2.54% | 59.26 | 60.95 | 91618 | 55313.88 | 1.33% |
| 2026-01-08 | 58.51 | 59.39 | 0.47 | 0.80% | 58.01 | 59.60 | 66089 | 39058.88 | 0.96% |
| 2026-01-07 | 60.60 | 58.92 | -1.74 | -2.87% | 58.68 | 60.60 | 105303 | 62511.41 | 1.53% |
| 2026-01-06 | 60.18 | 60.66 | 0.48 | 0.80% | 60.01 | 60.99 | 73182 | 44242.29 | 1.06% |
| 2026-01-05 | 59.75 | 60.18 | 0.43 | 0.72% | 59.35 | 61.16 | 78283 | 47187.66 | 1.14% |
| 2025-12-31 | 61.43 | 59.75 | -1.72 | -2.80% | 59.20 | 61.43 | 79102 | 47452.50 | 1.15% |
| 2025-12-30 | 61.39 | 61.47 | -0.58 | -0.93% | 61.39 | 62.44 | 40822 | 25256.06 | 0.59% |
| 2025-12-29 | 61.50 | 62.05 | 0.24 | 0.39% | 60.99 | 62.45 | 51785 | 32059.79 | 0.75% |
| 2025-12-26 | 62.89 | 61.81 | -1.19 | -1.89% | 61.33 | 63.00 | 74127 | 45987.38 | 1.08% |
| 2025-12-25 | 61.60 | 63.00 | 1.24 | 2.01% | 60.96 | 63.21 | 68717 | 42828.31 | 1.00% |
| 2025-12-24 | 63.19 | 61.76 | -1.43 | -2.26% | 61.30 | 63.40 | 81123 | 50178.56 | 1.18% |
| 2025-12-23 | 61.93 | 63.19 | 0.69 | 1.10% | 61.67 | 64.18 | 96440 | 60655.21 | 1.40% |
| 2025-12-22 | 61.99 | 62.50 | 3.28 | 5.54% | 61.83 | 65.12 | 159897 | 101117.45 | 2.33% |
| 2025-12-19 | 59.60 | 59.22 | -0.36 | -0.60% | 59.06 | 59.98 | 44042 | 26225.11 | 0.64% |
| 2025-12-18 | 60.68 | 59.58 | -1.19 | -1.96% | 59.10 | 60.68 | 40366 | 24060.79 | 0.59% |
| 2025-12-17 | 60.21 | 60.77 | 0.24 | 0.40% | 59.26 | 61.45 | 53308 | 32144.44 | 0.78% |
| 2025-12-16 | 60.50 | 60.53 | -0.15 | -0.25% | 59.56 | 61.09 | 58354 | 35172.24 | 0.85% |
| 2025-12-15 | 59.94 | 60.68 | 0.58 | 0.97% | 59.70 | 61.05 | 70826 | 42879.17 | 1.03% |
| 2025-12-12 | 58.20 | 60.10 | 1.84 | 3.16% | 58.12 | 60.35 | 70063 | 41736.43 | 1.02% |
| 2025-12-11 | 57.99 | 58.26 | 0.26 | 0.45% | 57.99 | 59.72 | 55710 | 32832.35 | 0.81% |
| 2025-12-10 | 58.30 | 58.00 | -0.14 | -0.24% | 56.42 | 58.30 | 62366 | 35720.09 | 0.91% |
| 2025-12-09 | 58.73 | 58.14 | -0.84 | -1.42% | 58.00 | 59.20 | 45154 | 26386.84 | 0.66% |
| 2025-12-08 | 59.41 | 58.98 | -0.43 | -0.72% | 58.13 | 59.61 | 61286 | 36030.32 | 0.89% |
| 2025-12-05 | 59.00 | 59.41 | 1.53 | 2.64% | 57.28 | 59.60 | 112241 | 65663.23 | 1.63% |
| 2025-12-04 | 57.53 | 57.88 | 0.48 | 0.84% | 57.35 | 58.98 | 78839 | 45920.44 | 1.15% |
| 2025-12-03 | 57.26 | 57.40 | 0.14 | 0.24% | 57.16 | 58.36 | 39562 | 22836.93 | 0.58% |
| 2025-12-02 | 58.30 | 57.26 | -1.16 | -1.99% | 57.00 | 58.30 | 43252 | 24855.83 | 0.63% |
| 2025-12-01 | 57.70 | 58.42 | 0.62 | 1.07% | 56.68 | 58.66 | 70348 | 40729.91 | 1.02% |
| 2025-11-28 | 56.80 | 57.80 | 0.98 | 1.72% | 56.15 | 58.00 | 65095 | 37201.20 | 0.95% |
| 2025-11-27 | 56.98 | 56.82 | -0.14 | -0.25% | 56.31 | 57.40 | 56513 | 32156.60 | 0.82% |
| 2025-11-26 | 57.60 | 56.96 | -0.74 | -1.28% | 56.80 | 57.89 | 68961 | 39448.76 | 1.00% |
| 2025-11-25 | 58.93 | 57.70 | -0.63 | -1.08% | 57.66 | 59.00 | 46015 | 26754.04 | 0.67% |
| 2025-11-24 | 57.66 | 58.33 | 0.29 | 0.50% | 57.66 | 59.15 | 45950 | 26866.66 | 0.67% |
| 2025-11-21 | 58.65 | 58.04 | -0.89 | -1.51% | 57.90 | 58.90 | 51865 | 30216.84 | 0.75% |
| 2025-11-20 | 59.60 | 58.93 | -0.54 | -0.91% | 58.80 | 59.99 | 25560 | 15146.01 | 0.37% |
| 2025-11-19 | 59.85 | 59.47 | 0.01 | 0.02% | 58.88 | 59.95 | 40983 | 24319.98 | 0.60% |
| 2025-11-18 | 59.52 | 59.46 | -0.52 | -0.87% | 59.10 | 60.50 | 40646 | 24268.03 | 0.59% |
| 2025-11-17 | 60.76 | 59.98 | -0.79 | -1.30% | 59.62 | 61.00 | 36669 | 22037.46 | 0.53% |
| 2025-11-14 | 60.03 | 60.77 | 0.28 | 0.46% | 60.00 | 62.03 | 58907 | 36104.70 | 0.86% |
| 2025-11-13 | 59.38 | 60.49 | 1.11 | 1.87% | 59.26 | 61.11 | 63114 | 38114.50 | 0.92% |
| 2025-11-12 | 61.01 | 59.38 | -2.35 | -3.81% | 59.17 | 61.69 | 93373 | 55883.11 | 1.36% |
| 2025-11-11 | 62.48 | 61.73 | -0.75 | -1.20% | 61.55 | 63.39 | 47539 | 29539.76 | 0.69% |
| 2025-11-10 | 64.55 | 62.48 | -1.79 | -2.79% | 61.73 | 64.55 | 85205 | 53168.47 | 1.24% |
| 2025-11-07 | 62.50 | 64.27 | 2.17 | 3.49% | 62.00 | 65.39 | 144140 | 92487.48 | 2.10% |
| 2025-11-06 | 63.30 | 62.10 | -1.26 | -1.99% | 61.61 | 63.36 | 85212 | 53074.21 | 1.24% |
| 2025-11-05 | 61.06 | 63.36 | 1.30 | 2.09% | 60.70 | 63.93 | 67457 | 42398.67 | 0.98% |
| 2025-11-04 | 63.97 | 62.06 | -1.81 | -2.83% | 61.51 | 64.45 | 67677 | 42359.30 | 0.98% |
| 2025-11-03 | 62.70 | 63.87 | 1.16 | 1.85% | 61.93 | 64.30 | 92654 | 58948.82 | 1.35% |
| 2025-10-31 | 62.56 | 62.71 | 0.15 | 0.24% | 62.24 | 63.68 | 68033 | 42948.34 | 0.99% |
| 2025-10-30 | 63.31 | 62.56 | -0.78 | -1.23% | 61.82 | 63.88 | 101576 | 64003.49 | 1.48% |
| 2025-10-29 | 61.50 | 63.34 | 1.04 | 1.67% | 61.30 | 63.38 | 106607 | 66618.97 | 1.55% |
| 2025-10-28 | 66.39 | 62.30 | -3.89 | -5.88% | 61.90 | 66.76 | 216260 | 136022.88 | 3.14% |
| 2025-10-27 | 67.20 | 66.19 | -0.01 | -0.02% | 64.21 | 68.59 | 147796 | 97701.46 | 2.15% |
| 2025-10-24 | 67.31 | 66.20 | -1.10 | -1.63% | 65.58 | 67.98 | 100292 | 66460.89 | 1.46% |
| 2025-10-23 | 66.00 | 67.30 | 1.20 | 1.82% | 64.40 | 67.52 | 77417 | 51050.02 | 1.13% |
| 2025-10-22 | 65.18 | 66.10 | 0.67 | 1.02% | 64.47 | 67.20 | 79217 | 52466.06 | 1.15% |
| 2025-10-21 | 63.31 | 65.43 | 2.37 | 3.76% | 63.06 | 65.47 | 86768 | 56281.30 | 1.26% |
| 2025-10-20 | 63.60 | 63.06 | 0.26 | 0.41% | 62.66 | 64.60 | 78569 | 49886.21 | 1.14% |
| 2025-10-17 | 67.01 | 62.80 | -3.35 | -5.06% | 62.74 | 67.10 | 117107 | 74780.67 | 1.70% |
| 2025-10-16 | 68.01 | 66.15 | -2.51 | -3.66% | 65.65 | 68.95 | 151839 | 101539.20 | 2.21% |
| 2025-10-15 | 68.02 | 68.66 | 0.46 | 0.67% | 66.87 | 68.99 | 88103 | 59794.32 | 1.28% |
| 2025-10-14 | 69.68 | 68.20 | -1.48 | -2.12% | 67.69 | 72.16 | 108688 | 76132.91 | 1.58% |
| 2025-10-13 | 68.00 | 69.68 | -0.78 | -1.11% | 68.00 | 72.44 | 87045 | 60815.35 | 1.27% |
东方电缆(603606)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
