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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.60 | 8.81 | 8.58 | 8.73 | +0.46% | 0.55 | 1.49% |
| 2025-12-17 | 8.80 | 8.82 | 8.47 | 8.69 | -1.25% | 0.99 | 2.72% |
| 2025-12-16 | 8.98 | 8.98 | 8.75 | 8.80 | -1.90% | 0.58 | 1.56% |
| 2025-12-15 | 8.86 | 9.04 | 8.86 | 8.97 | +1.01% | 0.70 | 1.85% |
| 2025-12-12 | 8.71 | 8.99 | 8.71 | 8.88 | +2.07% | 0.84 | 2.24% |
| 2025-12-11 | 8.79 | 8.88 | 8.70 | 8.70 | -0.57% | 0.59 | 1.59% |
| 2025-12-10 | 8.85 | 8.85 | 8.71 | 8.75 | -1.24% | 0.65 | 1.76% |
| 2025-12-09 | 8.97 | 9.02 | 8.85 | 8.86 | -1.34% | 0.71 | 1.88% |
| 2025-12-08 | 9.04 | 9.05 | 8.97 | 8.98 | -0.66% | 0.58 | 1.53% |
| 2025-12-05 | 8.86 | 9.05 | 8.86 | 9.04 | +1.80% | 0.63 | 1.66% |
| 2025-12-04 | 8.94 | 8.99 | 8.85 | 8.88 | -1.33% | 0.56 | 1.49% |
| 2025-12-03 | 8.93 | 9.02 | 8.86 | 9.00 | +1.47% | 0.81 | 2.14% |
| 2025-12-02 | 8.94 | 8.94 | 8.83 | 8.87 | -0.45% | 0.47 | 1.25% |
| 2025-12-01 | 8.92 | 9.02 | 8.89 | 8.91 | -0.11% | 0.58 | 1.53% |
| 2025-11-28 | 8.83 | 8.92 | 8.80 | 8.92 | +1.02% | 0.44 | 1.19% |
| 2025-11-27 | 8.81 | 8.92 | 8.80 | 8.83 | 0.00% | 0.47 | 1.26% |
| 2025-11-26 | 8.90 | 8.99 | 8.80 | 8.83 | -0.90% | 0.73 | 1.95% |
| 2025-11-25 | 8.81 | 9.00 | 8.81 | 8.91 | +1.25% | 0.62 | 1.65% |
| 2025-11-24 | 8.79 | 8.87 | 8.68 | 8.80 | +1.50% | 0.75 | 2.02% |
| 2025-11-21 | 9.09 | 9.11 | 8.63 | 8.67 | -5.25% | 1.47 | 3.95% |