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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.87 | 9.98 | 9.78 | 9.96 | +1.53% | 1.51 | 3.62% |
| 2025-08-19 | 9.64 | 10.04 | 9.63 | 9.81 | +1.34% | 2.03 | 4.91% |
| 2025-08-18 | 9.64 | 9.72 | 9.62 | 9.68 | +0.52% | 1.24 | 3.05% |
| 2025-08-15 | 9.59 | 9.77 | 9.55 | 9.63 | +0.73% | 0.98 | 2.40% |
| 2025-08-14 | 9.80 | 9.81 | 9.54 | 9.56 | -2.25% | 1.13 | 2.78% |
| 2025-08-13 | 9.84 | 9.89 | 9.74 | 9.78 | -0.91% | 0.96 | 2.33% |
| 2025-08-12 | 9.84 | 9.93 | 9.77 | 9.87 | +0.20% | 1.00 | 2.41% |
| 2025-08-11 | 9.61 | 9.92 | 9.56 | 9.85 | +2.92% | 1.76 | 4.28% |
| 2025-08-08 | 9.57 | 9.62 | 9.51 | 9.57 | +0.42% | 0.89 | 2.22% |
| 2025-08-07 | 9.51 | 9.57 | 9.45 | 9.53 | +0.21% | 0.80 | 1.99% |
| 2025-08-06 | 9.41 | 9.61 | 9.41 | 9.51 | +0.74% | 0.93 | 2.32% |
| 2025-08-05 | 9.42 | 9.44 | 9.37 | 9.44 | +0.32% | 0.63 | 1.59% |
| 2025-08-04 | 9.31 | 9.44 | 9.25 | 9.41 | +0.75% | 0.67 | 1.69% |
| 2025-08-01 | 9.32 | 9.42 | 9.27 | 9.34 | +0.32% | 0.52 | 1.31% |
| 2025-07-31 | 9.41 | 9.48 | 9.27 | 9.31 | -1.58% | 0.97 | 2.46% |
| 2025-07-30 | 9.54 | 9.56 | 9.40 | 9.46 | -0.53% | 0.89 | 2.22% |
| 2025-07-29 | 9.50 | 9.54 | 9.41 | 9.51 | -0.21% | 0.92 | 2.30% |
| 2025-07-28 | 9.58 | 9.59 | 9.45 | 9.53 | -0.31% | 1.00 | 2.51% |
| 2025-07-25 | 9.76 | 9.76 | 9.54 | 9.56 | -2.25% | 1.39 | 3.44% |
| 2025-07-24 | 9.89 | 9.94 | 9.72 | 9.78 | -1.11% | 1.69 | 4.09% |