大连电瓷 sz.002606
16.78
+2.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.70 | 17.19 | 16.40 | 16.78 | +2.01% | 10.68 | 15.15% |
| 2026-05-22 | 15.17 | 16.45 | 15.00 | 16.45 | +10.03% | 6.42 | 9.54% |
| 2026-05-21 | 15.71 | 16.16 | 14.80 | 14.95 | -4.23% | 6.53 | 9.92% |
| 2026-05-20 | 15.80 | 15.87 | 15.21 | 15.61 | -0.57% | 4.44 | 6.77% |
| 2026-05-19 | 15.71 | 15.81 | 15.34 | 15.70 | +0.19% | 5.63 | 8.56% |
| 2026-05-18 | 15.82 | 16.15 | 15.54 | 15.67 | -1.69% | 5.23 | 7.88% |
| 2026-05-15 | 16.33 | 16.65 | 15.80 | 15.94 | -2.51% | 7.08 | 10.47% |
| 2026-05-14 | 17.14 | 17.16 | 16.29 | 16.35 | -5.05% | 10.84 | 15.49% |
| 2026-05-13 | 17.00 | 18.13 | 16.78 | 17.22 | +1.65% | 18.50 | 25.23% |
| 2026-05-12 | 15.32 | 16.94 | 15.27 | 16.94 | +10.00% | 8.24 | 11.94% |
| 2026-05-11 | 15.60 | 15.71 | 15.13 | 15.40 | -0.39% | 5.24 | 8.12% |
| 2026-05-08 | 15.36 | 15.69 | 15.12 | 15.46 | -0.45% | 6.83 | 10.57% |
| 2026-05-07 | 15.20 | 16.10 | 15.04 | 15.53 | +3.33% | 8.58 | 13.06% |
| 2026-05-06 | 14.67 | 15.29 | 14.67 | 15.03 | +3.73% | 8.84 | 14.07% |
| 2026-04-30 | 14.70 | 15.38 | 14.38 | 14.49 | -0.62% | 9.92 | 15.90% |
| 2026-04-29 | 14.90 | 15.00 | 14.49 | 14.58 | -2.80% | 9.13 | 14.78% |
| 2026-04-28 | 14.58 | 15.29 | 14.34 | 15.00 | +1.21% | 14.90 | 23.78% |
| 2026-04-27 | 14.53 | 15.33 | 14.17 | 14.82 | +5.63% | 17.50 | 28.42% |
| 2026-04-24 | 14.00 | 14.67 | 13.80 | 14.03 | +5.17% | 20.38 | 33.81% |
| 2026-04-23 | 13.34 | 13.34 | 13.34 | 13.34 | +9.98% | 3.05 | 5.44% |