| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 72.00 | 70.46 | -2.03 | -2.80% | 69.30 | 73.94 | 117254 | 82863.91 | 1.70% |
| 2025-10-09 | 72.80 | 72.49 | 1.85 | 2.62% | 68.29 | 73.02 | 135904 | 95198.59 | 1.98% |
| 2025-09-30 | 67.22 | 70.64 | 3.39 | 5.04% | 66.15 | 71.60 | 124220 | 85665.89 | 1.81% |
| 2025-09-29 | 67.99 | 67.25 | 1.23 | 1.86% | 65.00 | 69.01 | 158273 | 106060.34 | 2.30% |
| 2025-09-26 | 62.88 | 66.02 | 3.42 | 5.46% | 62.88 | 68.71 | 203943 | 135774.81 | 2.97% |
| 2025-09-25 | 61.99 | 62.60 | 1.55 | 2.54% | 61.83 | 65.90 | 131604 | 83105.86 | 1.91% |
| 2025-09-24 | 60.14 | 61.05 | 1.21 | 2.02% | 59.39 | 61.56 | 70444 | 42783.90 | 1.02% |
| 2025-09-23 | 60.95 | 59.84 | -0.56 | -0.93% | 58.30 | 61.47 | 101669 | 60543.26 | 1.48% |
| 2025-09-22 | 59.85 | 60.40 | 0.23 | 0.38% | 59.11 | 60.60 | 73621 | 44015.34 | 1.07% |
| 2025-09-19 | 60.75 | 60.17 | -0.01 | -0.02% | 60.00 | 62.21 | 81855 | 49806.57 | 1.19% |
| 2025-09-18 | 58.84 | 60.18 | 1.36 | 2.31% | 58.30 | 62.89 | 182698 | 111799.14 | 2.66% |
| 2025-09-17 | 57.39 | 58.82 | 1.27 | 2.21% | 57.39 | 58.88 | 69439 | 40421.00 | 1.01% |
| 2025-09-16 | 57.90 | 57.55 | -0.35 | -0.60% | 56.56 | 58.20 | 72079 | 41313.67 | 1.05% |
| 2025-09-15 | 58.86 | 57.90 | -0.96 | -1.63% | 57.90 | 59.12 | 77852 | 45376.11 | 1.13% |
| 2025-09-12 | 58.32 | 58.86 | 0.48 | 0.82% | 57.55 | 59.66 | 92495 | 54165.99 | 1.34% |
| 2025-09-11 | 58.00 | 58.38 | 0.34 | 0.59% | 57.17 | 58.89 | 158762 | 91703.46 | 2.31% |
| 2025-09-10 | 57.27 | 58.04 | 0.19 | 0.33% | 57.11 | 58.75 | 113839 | 65893.83 | 1.66% |
| 2025-09-09 | 58.29 | 57.85 | -0.15 | -0.26% | 57.47 | 59.16 | 82596 | 48194.11 | 1.20% |
| 2025-09-08 | 58.60 | 58.00 | 0.11 | 0.19% | 57.12 | 59.59 | 113448 | 66051.37 | 1.65% |
| 2025-09-05 | 56.41 | 57.89 | 1.48 | 2.62% | 56.16 | 60.06 | 184468 | 107768.55 | 2.68% |
| 2025-09-04 | 55.18 | 56.41 | 1.23 | 2.23% | 54.99 | 57.62 | 175180 | 99189.98 | 2.55% |
| 2025-09-03 | 54.02 | 55.18 | 1.13 | 2.09% | 53.75 | 55.70 | 105563 | 58083.15 | 1.53% |
| 2025-09-02 | 54.59 | 54.05 | -0.65 | -1.19% | 53.41 | 54.80 | 80362 | 43367.31 | 1.17% |
| 2025-09-01 | 52.51 | 54.70 | 1.92 | 3.64% | 52.41 | 54.99 | 144181 | 77500.78 | 2.10% |
| 2025-08-29 | 53.35 | 52.78 | -0.57 | -1.07% | 52.01 | 53.50 | 84896 | 44705.08 | 1.23% |
| 2025-08-28 | 51.31 | 53.35 | 2.00 | 3.89% | 51.18 | 53.71 | 139350 | 73098.05 | 2.03% |
| 2025-08-27 | 52.30 | 51.35 | -1.03 | -1.97% | 51.25 | 52.83 | 104038 | 54257.21 | 1.51% |
| 2025-08-26 | 53.29 | 52.38 | -0.87 | -1.63% | 52.20 | 53.39 | 110855 | 58417.97 | 1.61% |
| 2025-08-25 | 52.90 | 53.25 | 0.81 | 1.54% | 52.63 | 53.44 | 100748 | 53436.06 | 1.46% |
| 2025-08-22 | 52.57 | 52.44 | -0.11 | -0.21% | 52.11 | 52.89 | 92838 | 48697.92 | 1.35% |
| 2025-08-21 | 52.78 | 52.55 | -0.16 | -0.30% | 52.19 | 53.22 | 78206 | 41280.20 | 1.14% |
| 2025-08-20 | 52.74 | 52.71 | -0.08 | -0.15% | 51.61 | 52.78 | 115865 | 60500.16 | 1.68% |
| 2025-08-19 | 54.66 | 52.79 | -1.86 | -3.40% | 52.40 | 54.86 | 155726 | 82839.38 | 2.26% |
| 2025-08-18 | 55.20 | 54.65 | -0.32 | -0.58% | 54.16 | 55.37 | 187141 | 102255.12 | 2.72% |
| 2025-08-15 | 50.20 | 54.97 | 3.58 | 6.97% | 50.12 | 56.49 | 452481 | 247011.72 | 6.58% |
| 2025-08-14 | 50.56 | 51.39 | 0.34 | 0.67% | 49.88 | 51.68 | 181098 | 92085.70 | 2.63% |
| 2025-08-13 | 49.68 | 51.05 | 1.59 | 3.21% | 49.68 | 51.50 | 231446 | 117986.24 | 3.37% |
| 2025-08-12 | 48.99 | 49.46 | 0.55 | 1.12% | 48.80 | 50.12 | 115133 | 57068.90 | 1.67% |
| 2025-08-11 | 48.79 | 48.91 | 0.41 | 0.85% | 48.35 | 49.06 | 65710 | 32100.28 | 0.96% |
| 2025-08-08 | 48.35 | 48.50 | 0.45 | 0.94% | 48.05 | 48.80 | 77976 | 37876.55 | 1.13% |
| 2025-08-07 | 48.30 | 48.05 | -0.22 | -0.46% | 48.00 | 48.48 | 46507 | 22371.33 | 0.68% |
| 2025-08-06 | 48.41 | 48.27 | -0.14 | -0.29% | 48.08 | 48.50 | 53372 | 25730.43 | 0.78% |
| 2025-08-05 | 47.89 | 48.41 | 0.43 | 0.90% | 47.89 | 48.65 | 61614 | 29772.52 | 0.90% |
| 2025-08-04 | 48.00 | 47.98 | -0.15 | -0.31% | 47.47 | 48.10 | 60969 | 29142.19 | 0.89% |
| 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% |
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。
