大连电瓷(002606)股票行情
大连电瓷(002606)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.33 | 9.35 | 0.03 | 0.32% | 9.28 | 9.43 | 55161 | 5166.46 | 1.31% |
| 2025-07-31 | 9.42 | 9.32 | -0.15 | -1.58% | 9.28 | 9.49 | 103557 | 9706.34 | 2.46% |
| 2025-07-30 | 9.55 | 9.47 | -0.05 | -0.53% | 9.41 | 9.57 | 93637 | 8871.06 | 2.22% |
| 2025-07-29 | 9.51 | 9.52 | -0.02 | -0.21% | 9.42 | 9.55 | 97056 | 9191.19 | 2.30% |
| 2025-07-28 | 9.59 | 9.54 | -0.03 | -0.31% | 9.46 | 9.60 | 105551 | 10036.34 | 2.51% |
| 2025-07-25 | 9.77 | 9.57 | -0.22 | -2.25% | 9.55 | 9.77 | 144951 | 13939.91 | 3.44% |
| 2025-07-24 | 9.90 | 9.79 | -0.11 | -1.11% | 9.73 | 9.95 | 172088 | 16865.96 | 4.09% |
| 2025-07-23 | 10.12 | 9.90 | -0.05 | -0.50% | 9.86 | 10.25 | 332614 | 33346.59 | 7.90% |
| 2025-07-22 | 9.79 | 9.95 | 0.19 | 1.95% | 9.75 | 10.01 | 305304 | 30221.51 | 7.25% |
| 2025-07-21 | 9.44 | 9.76 | 0.53 | 5.74% | 9.44 | 9.83 | 326965 | 31497.94 | 7.76% |
| 2025-07-18 | 9.30 | 9.23 | -0.05 | -0.54% | 9.20 | 9.32 | 57307 | 5291.80 | 1.36% |
| 2025-07-17 | 9.28 | 9.28 | 0.00 | 0.00% | 9.21 | 9.32 | 59002 | 5461.20 | 1.40% |
| 2025-07-16 | 9.29 | 9.28 | 0.01 | 0.11% | 9.22 | 9.38 | 74279 | 6908.93 | 1.76% |
| 2025-07-15 | 9.25 | 9.27 | -0.01 | -0.11% | 9.14 | 9.32 | 87383 | 8064.71 | 2.07% |
| 2025-07-14 | 9.21 | 9.28 | 0.05 | 0.54% | 9.20 | 9.35 | 74371 | 6907.61 | 1.77% |
| 2025-07-11 | 9.20 | 9.23 | 0.02 | 0.22% | 9.11 | 9.25 | 73916 | 6785.56 | 1.76% |
| 2025-07-10 | 9.19 | 9.21 | 0.00 | 0.00% | 9.19 | 9.28 | 70270 | 6481.10 | 1.67% |
| 2025-07-09 | 9.30 | 9.21 | -0.07 | -0.75% | 9.18 | 9.37 | 96834 | 8981.75 | 2.30% |
| 2025-07-08 | 9.30 | 9.28 | -0.05 | -0.54% | 9.20 | 9.30 | 93193 | 8620.10 | 2.21% |
| 2025-07-07 | 9.11 | 9.33 | 0.18 | 1.97% | 9.11 | 9.33 | 104441 | 9659.63 | 2.48% |
| 2025-07-04 | 9.28 | 9.15 | -0.12 | -1.29% | 9.13 | 9.28 | 81130 | 7452.51 | 1.93% |
| 2025-07-03 | 9.16 | 9.27 | 0.14 | 1.53% | 9.08 | 9.28 | 121047 | 11154.99 | 2.87% |
| 2025-07-02 | 9.11 | 9.13 | 0.03 | 0.33% | 9.03 | 9.20 | 114892 | 10475.54 | 2.73% |
| 2025-07-01 | 8.93 | 9.10 | 0.18 | 2.02% | 8.93 | 9.39 | 211644 | 19355.60 | 5.03% |
| 2025-06-30 | 8.91 | 8.92 | 0.02 | 0.22% | 8.88 | 9.00 | 82642 | 7387.22 | 1.96% |
| 2025-06-27 | 8.90 | 8.90 | 0.02 | 0.23% | 8.87 | 8.95 | 50032 | 4455.65 | 1.19% |
| 2025-06-26 | 8.94 | 8.88 | -0.06 | -0.67% | 8.87 | 8.99 | 66133 | 5904.24 | 1.57% |
| 2025-06-25 | 8.94 | 8.94 | 0.00 | 0.00% | 8.91 | 9.00 | 92712 | 8297.72 | 2.20% |
| 2025-06-24 | 8.72 | 8.94 | 0.24 | 2.76% | 8.72 | 8.97 | 77690 | 6907.07 | 1.84% |
| 2025-06-23 | 8.60 | 8.70 | 0.02 | 0.23% | 8.55 | 8.73 | 63971 | 5529.91 | 1.52% |
| 2025-06-20 | 8.72 | 8.68 | -0.04 | -0.46% | 8.66 | 8.78 | 55657 | 4850.75 | 1.32% |
| 2025-06-19 | 9.00 | 8.72 | -0.27 | -3.00% | 8.69 | 9.00 | 125484 | 11029.88 | 2.98% |
| 2025-06-18 | 9.04 | 8.99 | -0.04 | -0.44% | 8.96 | 9.14 | 96635 | 8738.62 | 2.29% |
| 2025-06-17 | 8.91 | 9.03 | 0.14 | 1.57% | 8.81 | 9.09 | 114816 | 10306.38 | 2.73% |
| 2025-06-16 | 8.81 | 8.89 | 0.01 | 0.11% | 8.81 | 8.99 | 68241 | 6084.33 | 1.62% |
| 2025-06-13 | 8.87 | 8.88 | -0.05 | -0.56% | 8.81 | 8.98 | 97417 | 8663.84 | 2.31% |
| 2025-06-12 | 8.87 | 8.93 | 0.05 | 0.56% | 8.83 | 8.98 | 92063 | 8203.27 | 2.19% |
| 2025-06-11 | 8.74 | 8.88 | 0.14 | 1.60% | 8.69 | 8.95 | 107395 | 9500.34 | 2.55% |
| 2025-06-10 | 8.74 | 8.74 | -0.02 | -0.23% | 8.61 | 8.83 | 80832 | 7064.45 | 1.92% |
| 2025-06-09 | 8.71 | 8.76 | 0.07 | 0.81% | 8.66 | 8.79 | 89979 | 7848.55 | 2.14% |
| 2025-06-06 | 8.68 | 8.69 | -0.01 | -0.11% | 8.61 | 8.74 | 88228 | 7644.30 | 2.09% |
| 2025-06-05 | 8.82 | 8.70 | -0.05 | -0.57% | 8.69 | 8.93 | 130653 | 11463.20 | 3.10% |
| 2025-06-04 | 8.59 | 8.75 | 0.20 | 2.34% | 8.53 | 9.00 | 200864 | 17593.78 | 4.77% |
| 2025-06-03 | 8.38 | 8.55 | 0.12 | 1.42% | 8.38 | 8.66 | 102188 | 8736.80 | 2.43% |
| 2025-05-30 | 8.59 | 8.43 | -0.16 | -1.86% | 8.41 | 8.69 | 92711 | 7876.36 | 2.20% |
| 2025-05-29 | 8.59 | 8.59 | 0.09 | 1.06% | 8.57 | 8.74 | 128635 | 11102.63 | 3.05% |
| 2025-05-28 | 8.38 | 8.50 | 0.18 | 2.16% | 8.35 | 8.58 | 106511 | 9052.33 | 2.53% |
| 2025-05-27 | 8.39 | 8.34 | -0.04 | -0.48% | 8.29 | 8.43 | 46405 | 3868.63 | 1.10% |
| 2025-05-26 | 8.31 | 8.38 | 0.08 | 0.96% | 8.26 | 8.42 | 54281 | 4546.96 | 1.29% |
| 2025-05-23 | 8.47 | 8.30 | -0.14 | -1.66% | 8.29 | 8.52 | 82205 | 6918.26 | 1.95% |
| 2025-05-22 | 8.54 | 8.44 | -0.10 | -1.17% | 8.43 | 8.65 | 88843 | 7597.37 | 2.11% |
| 2025-05-21 | 8.67 | 8.54 | -0.13 | -1.50% | 8.51 | 8.69 | 64240 | 5500.57 | 1.53% |
| 2025-05-20 | 8.55 | 8.67 | 0.13 | 1.52% | 8.46 | 8.68 | 91252 | 7840.96 | 2.17% |
| 2025-05-19 | 8.48 | 8.54 | 0.08 | 0.95% | 8.38 | 8.54 | 53856 | 4568.04 | 1.28% |
| 2025-05-16 | 8.39 | 8.46 | 0.06 | 0.71% | 8.39 | 8.55 | 49947 | 4242.52 | 1.19% |
| 2025-05-15 | 8.54 | 8.40 | -0.14 | -1.64% | 8.40 | 8.54 | 61217 | 5166.65 | 1.45% |
| 2025-05-14 | 8.59 | 8.54 | -0.02 | -0.23% | 8.45 | 8.59 | 71268 | 6067.86 | 1.69% |
| 2025-05-13 | 8.68 | 8.56 | -0.04 | -0.47% | 8.55 | 8.72 | 85038 | 7335.39 | 2.02% |
| 2025-05-12 | 8.63 | 8.60 | 0.03 | 0.35% | 8.52 | 8.68 | 95320 | 8198.29 | 2.26% |
| 2025-05-09 | 8.72 | 8.57 | -0.14 | -1.61% | 8.54 | 8.72 | 89209 | 7672.03 | 2.12% |
| 2025-05-08 | 8.67 | 8.71 | 0.03 | 0.35% | 8.60 | 8.75 | 104727 | 9103.58 | 2.49% |
| 2025-05-07 | 8.66 | 8.68 | 0.09 | 1.05% | 8.53 | 8.72 | 129379 | 11142.11 | 3.07% |
| 2025-05-06 | 8.45 | 8.59 | 0.28 | 3.37% | 8.40 | 8.61 | 114138 | 9716.38 | 2.71% |
| 2025-04-30 | 8.40 | 8.31 | -0.06 | -0.72% | 8.30 | 8.44 | 77711 | 6502.42 | 1.85% |
| 2025-04-29 | 8.30 | 8.37 | 0.11 | 1.33% | 8.23 | 8.42 | 75828 | 6332.40 | 1.80% |
| 2025-04-28 | 8.39 | 8.26 | -0.19 | -2.25% | 8.22 | 8.47 | 126798 | 10515.52 | 3.01% |
| 2025-04-25 | 8.72 | 8.45 | -0.53 | -5.90% | 8.30 | 8.72 | 243030 | 20607.61 | 5.77% |
| 2025-04-24 | 8.92 | 8.98 | 0.09 | 1.01% | 8.82 | 9.03 | 113196 | 10109.09 | 2.69% |
| 2025-04-23 | 8.76 | 8.89 | 0.22 | 2.54% | 8.69 | 8.91 | 88689 | 7828.06 | 2.11% |
| 2025-04-22 | 8.64 | 8.67 | -0.01 | -0.12% | 8.64 | 8.75 | 57516 | 4998.19 | 1.37% |
| 2025-04-21 | 8.56 | 8.68 | 0.13 | 1.52% | 8.52 | 8.70 | 70677 | 6093.65 | 1.68% |
| 2025-04-18 | 8.34 | 8.55 | 0.21 | 2.52% | 8.33 | 8.77 | 107627 | 9202.47 | 2.56% |
| 2025-04-17 | 8.23 | 8.34 | 0.03 | 0.36% | 8.20 | 8.42 | 45190 | 3777.12 | 1.07% |
| 2025-04-16 | 8.47 | 8.31 | -0.21 | -2.46% | 8.22 | 8.51 | 58656 | 4893.63 | 1.39% |
| 2025-04-15 | 8.40 | 8.52 | 0.09 | 1.07% | 8.34 | 8.54 | 70137 | 5919.63 | 1.67% |
| 2025-04-14 | 8.28 | 8.43 | 0.24 | 2.93% | 8.28 | 8.55 | 98050 | 8268.08 | 2.33% |
| 2025-04-11 | 8.12 | 8.19 | 0.03 | 0.37% | 8.09 | 8.27 | 83109 | 6813.33 | 1.97% |
| 2025-04-10 | 8.17 | 8.16 | 0.13 | 1.62% | 8.12 | 8.33 | 106956 | 8799.87 | 2.54% |
| 2025-04-09 | 7.69 | 8.03 | 0.16 | 2.03% | 7.35 | 8.07 | 143164 | 11117.92 | 3.40% |
| 2025-04-08 | 8.21 | 7.87 | -0.49 | -5.86% | 7.70 | 8.35 | 222753 | 17723.72 | 5.29% |
深证大盘股票行情在线 K线走势图
