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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.15 | 9.22 | 9.09 | 9.15 | +0.33% | 0.70 | 1.82% |
| 2025-11-19 | 9.26 | 9.32 | 9.11 | 9.12 | -1.41% | 0.78 | 2.02% |
| 2025-11-18 | 9.40 | 9.44 | 9.20 | 9.25 | -1.70% | 0.84 | 2.16% |
| 2025-11-17 | 9.58 | 9.58 | 9.34 | 9.41 | -1.67% | 1.27 | 3.22% |
| 2025-11-14 | 9.65 | 9.71 | 9.54 | 9.57 | -1.14% | 1.12 | 2.77% |
| 2025-11-13 | 9.58 | 9.74 | 9.46 | 9.68 | +0.83% | 1.32 | 3.26% |
| 2025-11-12 | 9.73 | 9.80 | 9.56 | 9.60 | -1.64% | 1.36 | 3.35% |
| 2025-11-11 | 9.80 | 9.86 | 9.71 | 9.76 | -0.10% | 1.21 | 2.94% |
| 2025-11-10 | 9.77 | 9.83 | 9.64 | 9.77 | -0.20% | 1.94 | 4.73% |
| 2025-11-07 | 9.83 | 9.99 | 9.77 | 9.79 | -0.10% | 2.36 | 5.68% |
| 2025-11-06 | 9.80 | 9.94 | 9.67 | 9.80 | +1.14% | 3.50 | 8.47% |
| 2025-11-05 | 9.23 | 9.79 | 9.21 | 9.69 | +4.19% | 3.05 | 7.55% |
| 2025-11-04 | 9.20 | 9.35 | 9.20 | 9.30 | +1.09% | 1.15 | 2.93% |
| 2025-11-03 | 9.10 | 9.23 | 9.07 | 9.20 | +1.43% | 0.83 | 2.16% |
| 2025-10-31 | 9.08 | 9.19 | 9.03 | 9.07 | -0.22% | 0.68 | 1.78% |
| 2025-10-30 | 9.19 | 9.22 | 9.07 | 9.09 | -1.09% | 0.87 | 2.25% |
| 2025-10-29 | 9.09 | 9.23 | 9.08 | 9.19 | +1.32% | 1.08 | 2.80% |
| 2025-10-28 | 9.07 | 9.12 | 9.02 | 9.07 | 0.00% | 0.67 | 1.75% |
| 2025-10-27 | 8.99 | 9.08 | 8.99 | 9.07 | +0.89% | 0.65 | 1.71% |
| 2025-10-24 | 8.95 | 9.04 | 8.94 | 8.99 | +0.22% | 0.57 | 1.51% |