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
2026-06-29	13.56	13.38	-0.29	-2.12%	13.01	13.70	222685	29760	5.29%
2026-06-26	14.10	13.67	-0.33	-2.36%	13.47	14.30	229206	31546	5.44%
2026-06-25	14.32	14.00	-0.25	-1.75%	13.90	14.55	262334	37073	6.23%
2026-06-24	14.01	14.25	0.11	0.78%	13.79	14.33	221138	31154	5.25%
2026-06-23	14.40	14.14	-0.35	-2.42%	14.03	14.44	257486	36574	6.11%
2026-06-22	13.92	14.49	0.51	3.65%	13.53	14.49	377903	53515	8.97%
2026-06-18	13.86	13.98	0.06	0.43%	13.72	14.15	242478	33859	5.76%
2026-06-17	14.02	13.92	-0.22	-1.56%	13.78	14.25	249802	34930	5.93%
2026-06-16	13.79	14.14	0.36	2.61%	13.65	14.29	298867	42233	7.10%
2026-06-15	13.25	13.78	0.72	5.51%	13.24	13.86	257686	35175	6.12%
2026-06-12	13.50	13.06	-0.18	-1.36%	13.00	13.58	228859	30226	5.43%
2026-06-11	13.63	13.24	-0.52	-3.78%	13.07	13.63	209007	27749	4.96%
2026-06-10	13.70	13.76	-0.01	-0.07%	13.46	13.88	233847	31904	5.55%
2026-06-09	13.60	13.77	0.63	4.79%	13.20	14.06	355688	48657	8.45%
2026-06-08	13.30	13.14	-0.74	-5.33%	12.88	13.71	309425	41062	7.35%
2026-06-05	14.24	13.88	-0.10	-0.72%	13.54	14.38	348770	48540	8.28%
2026-06-04	14.65	13.98	-0.97	-6.49%	13.89	14.86	560375	79548	13.31%
2026-06-03	16.22	14.95	-1.66	-9.99%	14.95	16.24	698751	106261	16.59%
2026-06-02	16.90	16.61	-1.01	-5.73%	16.10	17.00	575112	94893	13.66%
2026-06-01	16.16	17.62	1.18	7.18%	16.00	17.62	818360	138184	19.43%
2026-05-29	16.10	16.44	0.12	0.74%	15.72	16.88	665118	109235	15.79%
2026-05-28	16.34	16.36	-0.44	-2.62%	15.83	16.64	492098	79990	11.68%
2026-05-27	16.07	16.80	0.58	3.58%	15.92	16.95	565777	93373	13.43%
2026-05-26	16.50	16.22	-0.56	-3.34%	15.70	16.58	428677	68710	10.18%
2026-05-25	16.70	16.78	0.33	2.01%	16.40	17.19	638015	106826	15.15%
2026-05-22	15.17	16.45	1.50	10.03%	15.00	16.45	401748	64238	9.54%
2026-05-21	15.71	14.95	-0.66	-4.23%	14.80	16.16	417947	65261	9.92%
2026-05-20	15.80	15.61	-0.09	-0.57%	15.21	15.87	285137	44437	6.77%
2026-05-19	15.71	15.70	0.03	0.19%	15.34	15.81	360661	56281	8.56%
2026-05-18	15.82	15.67	-0.27	-1.69%	15.54	16.15	331959	52337	7.88%
2026-05-15	16.33	15.94	-0.41	-2.51%	15.80	16.65	440951	70799	10.47%
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%