| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 47.42 | 48.13 | 0.72 | 1.52% | 47.33 | 48.16 | 79194 | 37916.71 | 1.15% |
| 2025-07-31 | 48.00 | 47.41 | -0.38 | -0.80% | 47.28 | 48.05 | 81347 | 38686.86 | 1.18% |
| 2025-07-30 | 47.94 | 47.79 | -0.14 | -0.29% | 47.60 | 48.10 | 65724 | 31465.30 | 0.96% |
| 2025-07-29 | 48.01 | 47.93 | -0.13 | -0.27% | 47.48 | 48.01 | 80525 | 38407.99 | 1.17% |
| 2025-07-28 | 48.84 | 48.06 | -0.87 | -1.78% | 48.03 | 48.84 | 115315 | 55600.41 | 1.68% |
| 2025-07-25 | 48.75 | 48.93 | 0.13 | 0.27% | 48.60 | 49.12 | 90343 | 44175.59 | 1.31% |
| 2025-07-24 | 48.81 | 48.80 | -0.06 | -0.12% | 48.28 | 48.82 | 82529 | 40041.09 | 1.20% |
| 2025-07-23 | 49.50 | 48.86 | -0.40 | -0.81% | 48.82 | 49.59 | 67369 | 32990.08 | 0.98% |
| 2025-07-22 | 49.67 | 49.26 | -0.40 | -0.81% | 48.89 | 49.85 | 117132 | 57719.18 | 1.70% |
| 2025-07-21 | 49.12 | 49.66 | 0.69 | 1.41% | 48.90 | 49.68 | 87039 | 42905.97 | 1.27% |
| 2025-07-18 | 48.94 | 48.97 | 0.04 | 0.08% | 48.71 | 49.13 | 44597 | 21822.04 | 0.65% |
| 2025-07-17 | 49.25 | 48.93 | -0.31 | -0.63% | 48.80 | 49.37 | 68945 | 33730.75 | 1.00% |
| 2025-07-16 | 49.20 | 49.24 | 0.06 | 0.12% | 48.80 | 49.38 | 45550 | 22349.16 | 0.66% |
| 2025-07-15 | 49.36 | 49.18 | -0.25 | -0.51% | 49.06 | 49.76 | 49542 | 24470.11 | 0.72% |
| 2025-07-14 | 50.21 | 49.43 | -0.76 | -1.51% | 49.35 | 50.24 | 62544 | 31076.97 | 0.91% |
| 2025-07-11 | 50.11 | 50.19 | 0.12 | 0.24% | 49.72 | 50.57 | 41869 | 20978.34 | 0.61% |
| 2025-07-10 | 50.77 | 50.07 | -0.74 | -1.46% | 50.01 | 51.06 | 43296 | 21729.15 | 0.63% |
| 2025-07-09 | 51.36 | 50.81 | -0.54 | -1.05% | 50.79 | 51.46 | 32663 | 16706.98 | 0.47% |
| 2025-07-08 | 50.30 | 51.35 | 0.97 | 1.93% | 50.27 | 51.51 | 40575 | 20754.19 | 0.59% |
| 2025-07-07 | 50.68 | 50.38 | -0.54 | -1.06% | 50.01 | 50.99 | 35984 | 18097.90 | 0.52% |
| 2025-07-04 | 51.08 | 50.92 | -0.83 | -1.60% | 50.61 | 51.85 | 50725 | 25884.91 | 0.74% |
| 2025-07-03 | 51.52 | 51.75 | 0.30 | 0.58% | 51.06 | 52.25 | 56274 | 29015.99 | 0.82% |
| 2025-07-02 | 53.10 | 51.45 | -0.32 | -0.62% | 51.40 | 53.50 | 115773 | 60439.64 | 1.68% |
| 2025-07-01 | 51.71 | 51.77 | 0.06 | 0.12% | 51.13 | 51.99 | 47332 | 24435.18 | 0.69% |
| 2025-06-30 | 50.80 | 51.71 | 1.29 | 2.56% | 50.50 | 51.99 | 96969 | 49838.54 | 1.41% |
| 2025-06-27 | 49.82 | 50.42 | 0.52 | 1.04% | 49.82 | 50.70 | 37857 | 19061.48 | 0.55% |
| 2025-06-26 | 50.13 | 49.90 | -0.23 | -0.46% | 49.76 | 50.53 | 49586 | 24850.26 | 0.72% |
| 2025-06-25 | 49.95 | 50.13 | 0.23 | 0.46% | 49.30 | 50.36 | 46075 | 22946.33 | 0.67% |
| 2025-06-24 | 49.62 | 49.90 | 0.36 | 0.73% | 49.32 | 50.20 | 42415 | 21073.41 | 0.62% |
| 2025-06-23 | 48.52 | 49.54 | 0.94 | 1.93% | 48.30 | 49.81 | 54080 | 26740.39 | 0.79% |
| 2025-06-20 | 49.59 | 48.60 | -1.21 | -2.43% | 48.50 | 49.99 | 41970 | 20553.85 | 0.61% |
| 2025-06-19 | 49.46 | 49.81 | 0.11 | 0.22% | 49.46 | 50.88 | 42430 | 21201.79 | 0.62% |
| 2025-06-18 | 49.72 | 49.70 | 0.00 | 0.00% | 49.58 | 50.21 | 30434 | 15175.03 | 0.44% |
| 2025-06-17 | 51.00 | 49.70 | -1.42 | -2.78% | 49.52 | 51.43 | 59457 | 29798.66 | 0.86% |
| 2025-06-16 | 49.50 | 51.12 | 1.62 | 3.27% | 49.01 | 51.19 | 127665 | 64705.37 | 1.86% |
| 2025-06-13 | 49.00 | 49.50 | 0.25 | 0.51% | 48.80 | 49.56 | 40563 | 20008.65 | 0.59% |
| 2025-06-12 | 49.98 | 49.25 | -0.28 | -0.57% | 49.11 | 50.00 | 39722 | 19677.05 | 0.58% |
| 2025-06-11 | 49.15 | 49.53 | 0.39 | 0.79% | 48.75 | 50.09 | 57135 | 28203.87 | 0.83% |
| 2025-06-10 | 49.00 | 49.14 | 0.14 | 0.29% | 48.69 | 50.50 | 76501 | 37967.25 | 1.11% |
| 2025-06-09 | 48.49 | 49.00 | 0.74 | 1.53% | 48.38 | 49.39 | 61230 | 30059.99 | 0.89% |
| 2025-06-06 | 47.50 | 48.26 | 0.58 | 1.22% | 47.50 | 48.50 | 53703 | 25865.58 | 0.78% |
| 2025-06-05 | 47.34 | 47.68 | 0.45 | 0.95% | 47.01 | 47.79 | 46609 | 22073.39 | 0.68% |
| 2025-06-04 | 47.90 | 47.23 | -0.50 | -1.05% | 47.18 | 48.06 | 49878 | 23649.12 | 0.73% |
| 2025-06-03 | 47.73 | 47.73 | 0.02 | 0.04% | 47.02 | 47.95 | 37514 | 17870.60 | 0.55% |
| 2025-05-30 | 48.00 | 47.71 | -0.39 | -0.81% | 47.60 | 48.90 | 43225 | 20791.12 | 0.63% |
| 2025-05-29 | 48.14 | 48.10 | -0.04 | -0.08% | 47.56 | 48.49 | 36343 | 17494.93 | 0.53% |
| 2025-05-28 | 48.00 | 48.59 | 0.62 | 1.29% | 48.00 | 49.45 | 77916 | 38095.52 | 1.13% |
| 2025-05-27 | 47.80 | 47.97 | -0.03 | -0.06% | 47.14 | 48.10 | 53854 | 25665.72 | 0.78% |
| 2025-05-26 | 47.53 | 48.00 | 0.43 | 0.90% | 47.00 | 48.18 | 91420 | 43356.79 | 1.33% |
| 2025-05-23 | 48.85 | 47.57 | -1.32 | -2.70% | 47.37 | 48.85 | 120435 | 57669.51 | 1.75% |
| 2025-05-22 | 50.42 | 48.89 | -1.66 | -3.28% | 48.85 | 50.42 | 65598 | 32431.44 | 0.95% |
| 2025-05-21 | 50.50 | 50.55 | 0.05 | 0.10% | 50.10 | 50.95 | 32617 | 16470.43 | 0.47% |
| 2025-05-20 | 50.20 | 50.50 | 0.30 | 0.60% | 49.50 | 50.70 | 43665 | 21903.09 | 0.63% |
| 2025-05-19 | 50.50 | 50.20 | -0.04 | -0.08% | 49.95 | 50.50 | 24647 | 12355.08 | 0.36% |
| 2025-05-16 | 50.40 | 50.24 | -0.23 | -0.46% | 50.18 | 50.79 | 27842 | 14020.28 | 0.40% |
| 2025-05-15 | 50.90 | 50.47 | -0.31 | -0.61% | 50.30 | 50.90 | 33445 | 16908.75 | 0.49% |
| 2025-05-14 | 51.20 | 50.78 | -0.66 | -1.28% | 50.65 | 51.65 | 45902 | 23383.10 | 0.67% |
| 2025-05-13 | 52.40 | 51.44 | -0.66 | -1.27% | 51.05 | 52.40 | 48937 | 25148.33 | 0.71% |
| 2025-05-12 | 52.30 | 52.10 | -0.19 | -0.36% | 51.72 | 52.55 | 47032 | 24476.54 | 0.68% |
| 2025-05-09 | 51.50 | 52.29 | 0.51 | 0.98% | 51.50 | 52.49 | 58351 | 30420.26 | 0.85% |
| 2025-05-08 | 51.78 | 51.78 | -0.27 | -0.52% | 51.31 | 51.99 | 37374 | 19283.79 | 0.54% |
| 2025-05-07 | 53.00 | 52.05 | 0.58 | 1.13% | 51.19 | 53.00 | 58088 | 30114.37 | 0.84% |
| 2025-05-06 | 50.57 | 51.47 | 1.07 | 2.12% | 50.57 | 51.77 | 54899 | 28117.34 | 0.80% |
| 2025-04-30 | 50.50 | 50.40 | -0.27 | -0.53% | 50.16 | 50.94 | 33654 | 17011.10 | 0.49% |
| 2025-04-29 | 50.49 | 50.67 | 0.18 | 0.36% | 49.90 | 50.95 | 36142 | 18277.00 | 0.53% |
| 2025-04-28 | 51.11 | 50.49 | -0.32 | -0.63% | 50.33 | 51.60 | 52421 | 26677.96 | 0.76% |
| 2025-04-25 | 51.75 | 50.81 | -0.89 | -1.72% | 50.60 | 51.95 | 55897 | 28495.10 | 0.81% |
| 2025-04-24 | 51.76 | 51.70 | -0.06 | -0.12% | 51.53 | 53.00 | 59485 | 31011.06 | 0.86% |
| 2025-04-23 | 52.50 | 51.76 | -0.11 | -0.21% | 51.75 | 54.34 | 136648 | 72051.16 | 1.99% |
| 2025-04-22 | 51.66 | 51.87 | 0.27 | 0.52% | 51.44 | 52.22 | 83431 | 43317.27 | 1.21% |
| 2025-04-21 | 49.41 | 51.60 | 2.07 | 4.18% | 49.41 | 52.00 | 156439 | 80250.28 | 2.27% |
| 2025-04-18 | 48.46 | 49.53 | 0.82 | 1.68% | 48.23 | 49.99 | 74511 | 36881.87 | 1.08% |
| 2025-04-17 | 48.50 | 48.71 | -0.11 | -0.23% | 48.30 | 49.57 | 51602 | 25282.01 | 0.75% |
| 2025-04-16 | 48.16 | 48.82 | 0.44 | 0.91% | 47.58 | 48.82 | 60657 | 29245.71 | 0.88% |
| 2025-04-15 | 49.00 | 48.38 | -0.71 | -1.45% | 47.81 | 49.10 | 57766 | 27861.82 | 0.84% |
| 2025-04-14 | 48.37 | 49.09 | 0.70 | 1.45% | 48.27 | 50.33 | 94920 | 46980.26 | 1.38% |
| 2025-04-11 | 49.29 | 48.39 | -0.90 | -1.83% | 47.85 | 49.29 | 102341 | 49697.91 | 1.49% |
| 2025-04-10 | 49.80 | 49.29 | 0.39 | 0.80% | 48.63 | 49.83 | 88571 | 43640.93 | 1.29% |
| 2025-04-09 | 47.20 | 48.90 | 0.90 | 1.88% | 46.74 | 48.98 | 86111 | 41387.61 | 1.25% |
| 2025-04-08 | 46.99 | 48.00 | 1.68 | 3.63% | 46.61 | 48.00 | 100815 | 47816.96 | 1.47% |
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。
