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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.96 | 9.19 | 8.92 | 9.11 | +1.56% | 1.00 | 2.60% |
| 2025-09-16 | 8.89 | 8.97 | 8.84 | 8.97 | +0.79% | 0.47 | 1.24% |
| 2025-09-15 | 8.98 | 8.98 | 8.88 | 8.90 | -0.78% | 0.47 | 1.25% |
| 2025-09-12 | 9.05 | 9.06 | 8.96 | 8.97 | -0.55% | 0.43 | 1.13% |
| 2025-09-11 | 8.96 | 9.04 | 8.87 | 9.02 | +0.67% | 0.55 | 1.46% |
| 2025-09-10 | 8.95 | 8.99 | 8.91 | 8.96 | -0.11% | 0.31 | 0.83% |
| 2025-09-09 | 9.05 | 9.07 | 8.92 | 8.97 | -0.88% | 0.47 | 1.25% |
| 2025-09-08 | 8.93 | 9.07 | 8.93 | 9.05 | +1.34% | 0.64 | 1.69% |
| 2025-09-05 | 8.79 | 8.93 | 8.78 | 8.93 | +1.59% | 0.56 | 1.49% |
| 2025-09-04 | 8.89 | 8.96 | 8.69 | 8.79 | -1.12% | 0.95 | 2.55% |
| 2025-09-03 | 9.07 | 9.09 | 8.89 | 8.89 | -2.20% | 0.71 | 1.86% |
| 2025-09-02 | 9.21 | 9.24 | 8.95 | 9.09 | -1.30% | 1.16 | 3.06% |
| 2025-09-01 | 9.16 | 9.29 | 9.10 | 9.21 | +0.77% | 1.02 | 2.62% |
| 2025-08-29 | 9.25 | 9.25 | 9.11 | 9.14 | -1.29% | 1.08 | 2.81% |
| 2025-08-28 | 9.35 | 9.46 | 9.04 | 9.26 | -1.49% | 2.13 | 5.48% |
| 2025-08-27 | 9.81 | 9.88 | 9.39 | 9.40 | -7.84% | 4.40 | 10.81% |
| 2025-08-26 | 10.14 | 10.23 | 9.99 | 10.20 | +1.09% | 1.66 | 3.89% |
| 2025-08-25 | 9.89 | 10.09 | 9.87 | 10.09 | +1.92% | 2.05 | 4.86% |
| 2025-08-22 | 9.85 | 9.94 | 9.77 | 9.90 | +0.20% | 1.03 | 2.49% |
| 2025-08-21 | 9.97 | 10.04 | 9.85 | 9.88 | -0.80% | 1.05 | 2.51% |