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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.36 | 8.40 | 8.26 | 8.31 | -0.48% | 0.39 | 1.10% |
| 2025-05-26 | 8.28 | 8.39 | 8.23 | 8.35 | +0.96% | 0.45 | 1.29% |
| 2025-05-23 | 8.44 | 8.49 | 8.26 | 8.27 | -1.66% | 0.69 | 1.95% |
| 2025-05-22 | 8.51 | 8.62 | 8.40 | 8.41 | -1.17% | 0.76 | 2.11% |
| 2025-05-21 | 8.64 | 8.66 | 8.48 | 8.51 | -1.50% | 0.55 | 1.53% |
| 2025-05-20 | 8.52 | 8.65 | 8.43 | 8.64 | +1.52% | 0.78 | 2.17% |
| 2025-05-19 | 8.45 | 8.51 | 8.35 | 8.51 | +0.95% | 0.46 | 1.28% |
| 2025-05-16 | 8.36 | 8.52 | 8.36 | 8.43 | +0.71% | 0.42 | 1.19% |
| 2025-05-15 | 8.51 | 8.51 | 8.37 | 8.37 | -1.64% | 0.52 | 1.45% |
| 2025-05-14 | 8.56 | 8.56 | 8.42 | 8.51 | -0.23% | 0.61 | 1.69% |
| 2025-05-13 | 8.65 | 8.69 | 8.52 | 8.53 | -0.47% | 0.73 | 2.02% |
| 2025-05-12 | 8.60 | 8.65 | 8.49 | 8.57 | +0.35% | 0.82 | 2.26% |
| 2025-05-09 | 8.69 | 8.69 | 8.51 | 8.54 | -1.61% | 0.77 | 2.12% |
| 2025-05-08 | 8.64 | 8.72 | 8.57 | 8.68 | +0.35% | 0.91 | 2.49% |
| 2025-05-07 | 8.63 | 8.69 | 8.50 | 8.65 | +1.05% | 1.11 | 3.07% |
| 2025-05-06 | 8.42 | 8.58 | 8.37 | 8.56 | +3.37% | 0.97 | 2.71% |