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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.15 | 12.19 | 11.96 | 12.13 | -0.82% | 2.94 | 5.79% |
| 2026-04-21 | 12.36 | 12.36 | 12.00 | 12.23 | -1.85% | 3.06 | 5.99% |
| 2026-04-20 | 12.15 | 12.46 | 12.05 | 12.46 | +2.55% | 4.64 | 8.93% |
| 2026-04-17 | 12.16 | 12.30 | 11.99 | 12.15 | -0.65% | 3.20 | 6.27% |
| 2026-04-16 | 12.33 | 12.37 | 11.90 | 12.23 | -0.73% | 5.12 | 10.02% |
| 2026-04-15 | 11.57 | 12.77 | 11.55 | 12.32 | +6.12% | 8.13 | 15.56% |
| 2026-04-14 | 11.69 | 11.74 | 11.46 | 11.61 | +0.43% | 1.56 | 3.20% |
| 2026-04-13 | 11.77 | 11.77 | 11.49 | 11.56 | -2.86% | 1.98 | 4.07% |
| 2026-04-10 | 12.01 | 12.17 | 11.76 | 11.90 | +1.54% | 2.61 | 5.20% |
| 2026-04-09 | 11.79 | 11.94 | 11.61 | 11.72 | -1.51% | 2.83 | 5.73% |
| 2026-04-08 | 11.10 | 11.90 | 11.01 | 11.90 | +9.98% | 3.00 | 6.21% |
| 2026-04-07 | 10.82 | 10.94 | 10.70 | 10.82 | +1.03% | 1.19 | 2.61% |
| 2026-04-03 | 11.13 | 11.15 | 10.69 | 10.71 | -3.69% | 1.90 | 4.18% |
| 2026-04-02 | 11.20 | 11.47 | 11.00 | 11.12 | -0.71% | 1.53 | 3.24% |
| 2026-04-01 | 11.35 | 11.42 | 11.15 | 11.20 | +1.36% | 1.19 | 2.50% |
| 2026-03-31 | 11.25 | 11.44 | 11.05 | 11.05 | -2.21% | 1.53 | 3.24% |
| 2026-03-30 | 11.45 | 11.55 | 11.07 | 11.30 | -2.75% | 2.14 | 4.52% |
| 2026-03-27 | 11.01 | 11.64 | 10.99 | 11.62 | +2.83% | 2.11 | 4.36% |
| 2026-03-26 | 11.61 | 11.61 | 11.22 | 11.30 | -2.84% | 1.73 | 3.62% |
| 2026-03-25 | 11.45 | 11.82 | 11.39 | 11.63 | +1.93% | 2.47 | 5.04% |