大连电瓷 (002606) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	17.14	16.35	-0.87	-5.05%	16.29	17.16	652324	108350	15.49%
2026-05-13	17.00	17.22	0.28	1.65%	16.78	18.13	1062600	184970	25.23%
2026-05-12	15.32	16.94	1.54	10.00%	15.27	16.94	502657	82386	11.94%
2026-05-11	15.60	15.40	-0.06	-0.39%	15.13	15.71	341837	52416	8.12%
2026-05-08	15.36	15.46	-0.07	-0.45%	15.12	15.69	445290	68338	10.57%
2026-05-07	15.20	15.53	0.50	3.33%	15.04	16.10	549897	85784	13.06%
2026-05-06	14.67	15.03	0.54	3.73%	14.67	15.29	592737	88446	14.07%
2026-04-30	14.70	14.49	-0.09	-0.62%	14.38	15.38	669779	99168	15.90%
2026-04-29	14.90	14.58	-0.42	-2.80%	14.49	15.00	622597	91254	14.78%
2026-04-28	14.58	15.00	0.18	1.21%	14.34	15.29	1001553	148970	23.78%
2026-04-27	14.53	14.82	0.79	5.63%	14.17	15.33	1196860	174967	28.42%
2026-04-24	14.00	14.03	0.69	5.17%	13.80	14.67	1424054	203846	33.81%
2026-04-23	13.34	13.34	1.21	9.98%	13.34	13.34	228914	30537	5.44%
2026-04-22	12.15	12.13	-0.10	-0.82%	11.96	12.19	243934	29417	5.79%
2026-04-21	12.36	12.23	-0.23	-1.85%	12.00	12.36	252251	30603	5.99%
2026-04-20	12.15	12.46	0.31	2.55%	12.05	12.46	375913	46366	8.93%
2026-04-17	12.16	12.15	-0.08	-0.65%	11.99	12.30	264144	32035	6.27%
2026-04-16	12.33	12.23	-0.09	-0.73%	11.90	12.37	421899	51216	10.02%
2026-04-15	11.57	12.32	0.71	6.12%	11.55	12.77	655416	81321	15.56%
2026-04-14	11.69	11.61	0.05	0.43%	11.46	11.74	134664	15580	3.20%
2026-04-13	11.77	11.56	-0.34	-2.86%	11.49	11.77	171307	19832	4.07%
2026-04-10	12.01	11.90	0.18	1.54%	11.76	12.17	218810	26074	5.20%
2026-04-09	11.79	11.72	-0.18	-1.51%	11.61	11.94	241441	28308	5.73%
2026-04-08	11.10	11.90	1.08	9.98%	11.01	11.90	261446	30032	6.21%
2026-04-07	10.82	10.82	0.11	1.03%	10.70	10.94	109956	11926	2.61%
2026-04-03	11.13	10.71	-0.41	-3.69%	10.69	11.15	176008	19047	4.18%
2026-04-02	11.20	11.12	-0.08	-0.71%	11.00	11.47	136582	15297	3.24%
2026-04-01	11.35	11.20	0.15	1.36%	11.15	11.42	105421	11850	2.50%
2026-03-31	11.25	11.05	-0.25	-2.21%	11.05	11.44	136249	15304	3.24%
2026-03-30	11.45	11.30	-0.32	-2.75%	11.07	11.55	190343	21357	4.52%
2026-03-27	11.01	11.62	0.32	2.83%	10.99	11.64	183609	21055	4.36%
2026-03-26	11.61	11.30	-0.33	-2.84%	11.22	11.61	152257	17306	3.62%
2026-03-25	11.45	11.63	0.22	1.93%	11.39	11.82	212332	24709	5.04%
2026-03-24	11.28	11.41	0.40	3.63%	11.03	11.43	216178	24294	5.13%
2026-03-23	11.30	11.01	-0.59	-5.09%	10.89	11.55	261347	29322	6.21%
2026-03-20	12.12	11.60	-0.39	-3.25%	11.60	12.17	206193	24381	4.90%
2026-03-19	12.31	11.99	-0.53	-4.23%	11.88	12.50	269977	32644	6.41%
2026-03-18	12.41	12.52	0.18	1.46%	12.34	12.67	194836	24342	4.63%
2026-03-17	12.90	12.34	-0.51	-3.97%	12.30	13.04	255297	32230	6.06%
2026-03-16	13.27	12.85	-0.35	-2.65%	12.72	13.50	241553	31183	5.74%
2026-03-13	13.54	13.20	-0.35	-2.58%	13.02	13.72	288627	38505	6.85%
2026-03-12	13.85	13.55	-0.25	-1.81%	13.41	13.88	265233	36115	6.30%
2026-03-11	14.47	13.80	-0.39	-2.75%	13.70	14.48	402443	56205	9.56%
2026-03-10	14.14	14.19	0.11	0.78%	14.00	14.77	481620	69270	11.44%
2026-03-09	13.50	14.08	0.14	1.00%	13.49	14.38	631964	88175	15.01%
2026-03-06	14.30	13.94	-0.06	-0.43%	13.84	14.44	818898	115636	19.44%
2026-03-05	12.99	14.00	1.22	9.55%	12.99	14.06	989999	137715	23.51%
2026-03-04	12.24	12.78	0.49	3.99%	12.09	13.39	437130	56338	10.38%
2026-03-03	12.98	12.29	-0.51	-3.98%	12.24	13.20	347190	43739	8.24%
2026-03-02	12.95	12.80	-0.37	-2.81%	12.77	13.15	350382	45289	8.32%
2026-02-27	13.34	13.17	-0.10	-0.75%	13.01	13.56	379099	49937	9.00%
2026-02-26	13.14	13.27	0.25	1.92%	12.81	13.45	532726	70054	12.65%
2026-02-25	12.89	13.02	0.25	1.96%	12.65	13.29	693781	89429	16.47%
2026-02-24	11.78	12.77	1.16	9.99%	11.77	12.77	659922	82031	15.67%
2026-02-13	11.74	11.61	-0.40	-3.33%	11.54	11.90	255098	29780	6.06%
2026-02-12	11.66	12.01	0.50	4.34%	11.52	12.16	440780	52512	10.47%
2026-02-11	11.51	11.51	-0.09	-0.78%	11.43	11.72	195332	22599	4.64%
2026-02-10	11.70	11.60	-0.16	-1.36%	11.51	11.83	241228	28090	5.73%
2026-02-09	11.77	11.76	-0.09	-0.76%	11.59	11.88	370653	43395	8.80%
2026-02-06	11.49	11.85	0.25	2.16%	11.30	12.23	511394	60771	12.14%
2026-02-05	11.93	11.60	-0.54	-4.45%	11.50	12.08	431621	50532	10.25%
2026-02-04	12.05	12.14	-0.30	-2.41%	11.83	12.30	577975	69616	13.72%
2026-02-03	11.69	12.44	0.64	5.42%	11.50	12.77	968642	116923	23.00%