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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.85 | 10.84 | 9.84 | 10.84 | +10.05% | 4.01 | 9.05% |
| 2026-01-16 | 10.26 | 10.45 | 9.82 | 9.85 | +3.68% | 7.36 | 17.28% |
| 2026-01-15 | 9.17 | 9.50 | 9.16 | 9.50 | +2.81% | 1.79 | 4.55% |
| 2026-01-14 | 9.35 | 9.42 | 9.12 | 9.24 | -0.54% | 1.84 | 4.70% |
| 2026-01-13 | 9.19 | 9.43 | 9.06 | 9.29 | +1.09% | 1.89 | 4.86% |
| 2026-01-12 | 9.16 | 9.20 | 9.11 | 9.19 | +0.33% | 0.99 | 2.57% |
| 2026-01-09 | 9.24 | 9.26 | 9.07 | 9.16 | -0.54% | 0.89 | 2.30% |
| 2026-01-08 | 9.05 | 9.21 | 8.98 | 9.21 | +1.88% | 1.17 | 3.03% |
| 2026-01-07 | 8.96 | 9.08 | 8.89 | 9.04 | +1.12% | 1.04 | 2.75% |
| 2026-01-06 | 8.87 | 8.96 | 8.86 | 8.94 | +0.79% | 0.72 | 1.91% |
| 2026-01-05 | 8.80 | 8.91 | 8.79 | 8.87 | +1.49% | 0.68 | 1.82% |
| 2025-12-31 | 8.75 | 8.82 | 8.68 | 8.74 | -0.46% | 0.53 | 1.44% |
| 2025-12-30 | 8.86 | 8.91 | 8.78 | 8.78 | -1.46% | 0.59 | 1.58% |
| 2025-12-29 | 8.96 | 8.99 | 8.88 | 8.91 | -0.89% | 0.53 | 1.41% |
| 2025-12-26 | 9.08 | 9.08 | 8.92 | 8.99 | -0.22% | 0.60 | 1.58% |
| 2025-12-25 | 8.99 | 9.05 | 8.95 | 9.01 | +0.45% | 0.59 | 1.55% |
| 2025-12-24 | 8.85 | 9.01 | 8.79 | 8.97 | +1.59% | 0.60 | 1.58% |
| 2025-12-23 | 8.86 | 8.90 | 8.79 | 8.83 | -0.67% | 0.48 | 1.29% |
| 2025-12-22 | 8.86 | 8.94 | 8.86 | 8.89 | +0.11% | 0.46 | 1.24% |
| 2025-12-19 | 8.75 | 8.92 | 8.75 | 8.88 | +1.72% | 0.65 | 1.74% |