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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.11 | 10.24 | 9.85 | 9.89 | -0.50% | 3.33 | 7.90% |
| 2025-07-22 | 9.78 | 10.00 | 9.74 | 9.94 | +1.95% | 3.02 | 7.25% |
| 2025-07-21 | 9.43 | 9.82 | 9.43 | 9.75 | +5.74% | 3.15 | 7.76% |
| 2025-07-18 | 9.29 | 9.31 | 9.19 | 9.22 | -0.54% | 0.53 | 1.36% |
| 2025-07-17 | 9.27 | 9.31 | 9.20 | 9.27 | 0.00% | 0.55 | 1.40% |
| 2025-07-16 | 9.28 | 9.37 | 9.21 | 9.27 | +0.11% | 0.69 | 1.76% |
| 2025-07-15 | 9.24 | 9.31 | 9.13 | 9.26 | -0.11% | 0.81 | 2.07% |
| 2025-07-14 | 9.20 | 9.34 | 9.19 | 9.27 | +0.54% | 0.69 | 1.77% |
| 2025-07-11 | 9.19 | 9.24 | 9.10 | 9.22 | +0.22% | 0.68 | 1.76% |
| 2025-07-10 | 9.18 | 9.27 | 9.18 | 9.20 | 0.00% | 0.65 | 1.67% |
| 2025-07-09 | 9.29 | 9.36 | 9.17 | 9.20 | -0.75% | 0.90 | 2.30% |
| 2025-07-08 | 9.29 | 9.29 | 9.19 | 9.27 | -0.54% | 0.86 | 2.21% |
| 2025-07-07 | 9.10 | 9.32 | 9.10 | 9.32 | +1.97% | 0.97 | 2.48% |
| 2025-07-04 | 9.27 | 9.27 | 9.12 | 9.14 | -1.29% | 0.75 | 1.93% |
| 2025-07-03 | 9.15 | 9.27 | 9.07 | 9.26 | +1.53% | 1.12 | 2.87% |
| 2025-07-02 | 9.10 | 9.19 | 9.02 | 9.12 | +0.33% | 1.05 | 2.73% |
| 2025-07-01 | 8.92 | 9.38 | 8.92 | 9.09 | +2.02% | 1.94 | 5.03% |
| 2025-06-30 | 8.90 | 8.99 | 8.87 | 8.91 | +0.22% | 0.74 | 1.96% |
| 2025-06-27 | 8.89 | 8.94 | 8.86 | 8.89 | +0.23% | 0.45 | 1.19% |
| 2025-06-26 | 8.93 | 8.98 | 8.86 | 8.87 | -0.67% | 0.59 | 1.57% |