大连电瓷(002606) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 6.52 | 7.13 | 6.49 | 7.13 | 0.65 | 10.03 | 102,153 | 7,063 | 9.88 | 2.51 |
| 2021-03-01 | 6.40 | 6.48 | 6.40 | 6.48 | 0.14 | 2.21 | 29,738 | 1,919 | 1.26 | 0.73 |
| 2021-02-26 | 6.30 | 6.41 | 6.26 | 6.34 | -0.03 | -0.47 | 26,661 | 1,696 | 2.35 | 0.65 |
| 2021-02-25 | 6.46 | 6.48 | 6.33 | 6.37 | -0.08 | -1.24 | 32,129 | 2,051 | 2.33 | 0.79 |
| 2021-02-24 | 6.36 | 6.49 | 6.35 | 6.45 | 0.06 | 0.94 | 37,441 | 2,408 | 2.19 | 0.92 |
| 2021-02-23 | 6.40 | 6.49 | 6.34 | 6.39 | -0.04 | -0.62 | 39,612 | 2,541 | 2.33 | 0.97 |
| 2021-02-22 | 6.51 | 6.60 | 6.42 | 6.43 | 0.01 | 0.16 | 68,974 | 4,496 | 2.80 | 1.69 |
| 2021-02-19 | 6.25 | 6.43 | 6.24 | 6.42 | 0.19 | 3.05 | 46,755 | 2,979 | 3.05 | 1.15 |
| 2021-02-18 | 6.20 | 6.28 | 6.19 | 6.23 | 0.13 | 2.13 | 47,427 | 2,958 | 1.48 | 1.16 |
| 2021-02-10 | 6.07 | 6.14 | 6.06 | 6.10 | 0.03 | 0.49 | 28,972 | 1,767 | 1.32 | 0.71 |
| 2021-02-09 | 5.97 | 6.11 | 5.93 | 6.07 | 0.13 | 2.19 | 37,984 | 2,291 | 3.03 | 0.93 |
| 2021-02-08 | 6.05 | 6.09 | 5.92 | 5.94 | 0.00 | 0.00 | 36,895 | 2,215 | 2.86 | 0.91 |
| 2021-02-05 | 6.10 | 6.17 | 5.93 | 5.94 | -0.16 | -2.62 | 48,437 | 2,910 | 3.93 | 1.19 |
| 2021-02-04 | 6.08 | 6.21 | 5.89 | 6.10 | -0.09 | -1.45 | 77,245 | 4,653 | 5.17 | 1.90 |
| 2021-02-03 | 6.56 | 6.60 | 6.18 | 6.19 | -0.37 | -5.64 | 81,675 | 5,160 | 6.40 | 2.00 |
| 2021-02-02 | 6.50 | 6.59 | 6.35 | 6.56 | 0.06 | 0.92 | 38,229 | 2,487 | 3.69 | 0.94 |
| 2021-02-01 | 6.61 | 6.66 | 6.38 | 6.50 | -0.11 | -1.66 | 48,248 | 3,128 | 4.24 | 1.18 |
| 2021-01-29 | 6.80 | 6.87 | 6.50 | 6.61 | -0.17 | -2.51 | 70,652 | 4,677 | 5.46 | 1.73 |
| 2021-01-28 | 6.93 | 7.02 | 6.77 | 6.78 | -0.24 | -3.42 | 64,961 | 4,481 | 3.56 | 1.59 |
| 2021-01-27 | 7.13 | 7.14 | 6.98 | 7.02 | -0.12 | -1.68 | 54,828 | 3,857 | 2.24 | 1.35 |
| 2021-01-26 | 7.01 | 7.30 | 7.01 | 7.14 | 0.07 | 0.99 | 61,563 | 4,386 | 4.10 | 1.51 |
| 2021-01-25 | 7.19 | 7.26 | 7.05 | 7.07 | -0.28 | -3.81 | 95,242 | 6,760 | 2.86 | 2.34 |
| 2021-01-22 | 7.30 | 7.59 | 7.30 | 7.35 | 0.17 | 2.37 | 144,657 | 10,714 | 4.04 | 3.55 |
| 2021-01-21 | 7.21 | 7.22 | 7.11 | 7.18 | 0.00 | 0.00 | 52,017 | 3,731 | 1.53 | 1.28 |
| 2021-01-20 | 7.27 | 7.30 | 7.09 | 7.18 | -0.09 | -1.24 | 48,537 | 3,475 | 2.89 | 1.19 |
| 2021-01-19 | 7.27 | 7.28 | 7.15 | 7.27 | 0.00 | 0.00 | 43,816 | 3,165 | 1.79 | 1.08 |
| 2021-01-18 | 7.19 | 7.33 | 7.16 | 7.27 | 0.09 | 1.25 | 54,473 | 3,947 | 2.37 | 1.34 |
| 2021-01-15 | 7.14 | 7.21 | 7.05 | 7.18 | 0.09 | 1.27 | 45,257 | 3,230 | 2.26 | 1.11 |
| 2021-01-14 | 7.07 | 7.17 | 6.91 | 7.09 | 0.03 | 0.42 | 74,003 | 5,209 | 3.68 | 1.82 |
| 2021-01-13 | 7.28 | 7.42 | 6.99 | 7.06 | -0.22 | -3.02 | 122,748 | 8,755 | 5.91 | 3.01 |
| 2021-01-12 | 7.24 | 7.43 | 7.21 | 7.28 | 0.05 | 0.69 | 68,061 | 4,980 | 3.04 | 1.67 |
| 2021-01-11 | 7.52 | 7.53 | 7.20 | 7.23 | -0.33 | -4.37 | 114,328 | 8,381 | 4.37 | 2.81 |
| 2021-01-08 | 7.80 | 7.80 | 7.45 | 7.56 | -0.36 | -4.55 | 140,952 | 10,711 | 4.42 | 3.46 |
| 2021-01-07 | 8.11 | 8.15 | 7.86 | 7.92 | -0.30 | -3.65 | 120,935 | 9,618 | 3.53 | 2.97 |
| 2021-01-06 | 8.16 | 8.25 | 7.85 | 8.22 | 0.06 | 0.74 | 156,111 | 12,497 | 4.90 | 3.83 |
| 2021-01-05 | 8.29 | 8.31 | 8.12 | 8.16 | -0.21 | -2.51 | 156,874 | 12,864 | 2.27 | 3.85 |
| 2021-01-04 | 8.13 | 8.37 | 8.05 | 8.37 | 0.26 | 3.21 | 227,617 | 18,699 | 3.95 | 5.59 |
