| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 62.87 | 63.52 | 0.71 | 1.13% | 62.00 | 64.68 | 91815 | 58338.55 | 1.34% |
| 2026-03-24 | 63.66 | 62.81 | 0.01 | 0.02% | 61.59 | 63.75 | 106383 | 66523.46 | 1.55% |
| 2026-03-23 | 63.24 | 62.80 | -1.48 | -2.30% | 62.37 | 64.80 | 138467 | 87675.41 | 2.01% |
| 2026-03-20 | 64.74 | 64.28 | 0.34 | 0.53% | 63.51 | 66.38 | 139721 | 90551.51 | 2.03% |
| 2026-03-19 | 64.52 | 63.94 | -0.83 | -1.28% | 63.54 | 66.21 | 133722 | 86354.17 | 1.94% |
| 2026-03-18 | 66.22 | 64.77 | -1.78 | -2.67% | 63.83 | 66.55 | 180521 | 116601.74 | 2.62% |
| 2026-03-17 | 65.60 | 66.55 | -0.37 | -0.55% | 65.60 | 69.50 | 192798 | 130146.37 | 2.80% |
| 2026-03-16 | 69.10 | 66.92 | -0.28 | -0.42% | 65.78 | 70.22 | 209866 | 142227.16 | 3.05% |
| 2026-03-13 | 67.00 | 67.20 | 0.86 | 1.30% | 66.88 | 69.80 | 287318 | 196108.77 | 4.18% |
| 2026-03-12 | 63.68 | 66.34 | 2.66 | 4.18% | 62.28 | 68.30 | 276792 | 181267.73 | 4.02% |
| 2026-03-11 | 63.54 | 63.68 | -0.01 | -0.02% | 62.40 | 64.78 | 148834 | 94785.98 | 2.16% |
| 2026-03-10 | 61.30 | 63.69 | 2.39 | 3.90% | 61.00 | 63.93 | 177601 | 111915.16 | 2.58% |
| 2026-03-09 | 60.00 | 61.30 | 0.55 | 0.91% | 57.14 | 61.95 | 179709 | 107961.00 | 2.61% |
| 2026-03-06 | 60.59 | 60.75 | -0.45 | -0.74% | 60.45 | 62.12 | 104965 | 64254.69 | 1.53% |
| 2026-03-05 | 62.00 | 61.20 | 0.80 | 1.32% | 60.56 | 62.00 | 183769 | 112792.50 | 2.67% |
| 2026-03-04 | 59.00 | 60.40 | 0.91 | 1.53% | 58.61 | 61.55 | 140174 | 84941.62 | 2.04% |
| 2026-03-03 | 59.21 | 59.49 | 0.28 | 0.47% | 58.68 | 60.90 | 144785 | 86664.46 | 2.11% |
| 2026-03-02 | 58.20 | 59.21 | 0.01 | 0.02% | 57.95 | 60.78 | 109751 | 65517.77 | 1.60% |
| 2026-02-27 | 59.68 | 59.20 | -1.10 | -1.82% | 59.07 | 59.88 | 76875 | 45665.82 | 1.12% |
| 2026-02-26 | 57.76 | 60.30 | 2.53 | 4.38% | 57.19 | 60.86 | 185419 | 110333.48 | 2.70% |
| 2026-02-25 | 57.72 | 57.77 | 0.05 | 0.09% | 57.10 | 58.18 | 69508 | 40059.01 | 1.01% |
| 2026-02-24 | 56.52 | 57.72 | 1.66 | 2.96% | 56.00 | 58.11 | 90533 | 51844.89 | 1.32% |
| 2026-02-13 | 56.54 | 56.06 | -0.68 | -1.20% | 55.92 | 56.68 | 59527 | 33475.76 | 0.87% |
| 2026-02-12 | 57.15 | 56.74 | -0.44 | -0.77% | 56.21 | 57.19 | 62399 | 35369.73 | 0.91% |
| 2026-02-11 | 57.49 | 57.18 | 0.17 | 0.30% | 56.90 | 57.80 | 52028 | 29859.96 | 0.76% |
| 2026-02-10 | 57.30 | 57.01 | -0.52 | -0.90% | 56.62 | 57.64 | 60476 | 34525.79 | 0.88% |
| 2026-02-09 | 56.50 | 57.53 | 1.53 | 2.73% | 56.44 | 57.74 | 80030 | 45830.80 | 1.16% |
| 2026-02-06 | 55.20 | 56.00 | 0.30 | 0.54% | 54.85 | 56.65 | 68791 | 38616.07 | 1.00% |
| 2026-02-05 | 56.00 | 55.70 | -0.60 | -1.07% | 54.70 | 56.00 | 77751 | 43094.33 | 1.13% |
| 2026-02-04 | 55.20 | 56.30 | 0.94 | 1.70% | 55.00 | 56.46 | 97962 | 54854.53 | 1.42% |
| 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% |
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。
