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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.78 | 12.77 | 11.77 | 12.77 | +9.99% | 8.20 | 15.67% |
| 2026-02-13 | 11.74 | 11.90 | 11.54 | 11.61 | -3.33% | 2.98 | 6.06% |
| 2026-02-12 | 11.66 | 12.16 | 11.52 | 12.01 | +4.34% | 5.25 | 10.47% |
| 2026-02-11 | 11.51 | 11.72 | 11.43 | 11.51 | -0.78% | 2.26 | 4.64% |
| 2026-02-10 | 11.70 | 11.83 | 11.51 | 11.60 | -1.36% | 2.81 | 5.73% |
| 2026-02-09 | 11.77 | 11.88 | 11.59 | 11.76 | -0.76% | 4.34 | 8.80% |
| 2026-02-06 | 11.49 | 12.23 | 11.30 | 11.85 | +2.16% | 6.08 | 12.14% |
| 2026-02-05 | 11.93 | 12.08 | 11.50 | 11.60 | -4.45% | 5.05 | 10.25% |
| 2026-02-04 | 12.05 | 12.30 | 11.83 | 12.14 | -2.41% | 6.96 | 13.72% |
| 2026-02-03 | 11.69 | 12.77 | 11.50 | 12.44 | +5.42% | 11.69 | 23.00% |
| 2026-02-02 | 10.90 | 11.80 | 10.90 | 11.80 | +9.97% | 5.83 | 12.05% |
| 2026-01-30 | 10.71 | 10.85 | 10.37 | 10.73 | -0.83% | 3.44 | 7.68% |
| 2026-01-29 | 11.27 | 11.27 | 10.67 | 10.82 | -3.99% | 4.32 | 9.41% |
| 2026-01-28 | 11.11 | 11.44 | 11.02 | 11.27 | +2.27% | 5.62 | 11.87% |
| 2026-01-27 | 10.96 | 11.18 | 10.73 | 11.02 | +1.38% | 4.56 | 9.84% |
| 2026-01-26 | 10.92 | 11.25 | 10.76 | 10.87 | -0.46% | 4.89 | 10.54% |
| 2026-01-23 | 10.74 | 11.10 | 10.61 | 10.92 | +0.74% | 5.11 | 11.14% |
| 2026-01-22 | 10.76 | 11.07 | 10.53 | 10.84 | +1.12% | 5.89 | 12.96% |
| 2026-01-21 | 11.26 | 11.39 | 10.68 | 10.72 | -3.94% | 6.85 | 15.01% |
| 2026-01-20 | 11.46 | 11.80 | 11.02 | 11.16 | +2.95% | 12.99 | 27.16% |