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(%) |
| 2019-09-20 | 5.84 | 6.04 | 5.80 | 5.89 | 0.07 | 1.20 | 63,576 | 3,760 | 4.12 | 1.56 |
| 2019-09-19 | 5.77 | 5.85 | 5.72 | 5.82 | 0.07 | 1.22 | 40,932 | 2,366 | 2.26 | 1.00 |
| 2019-09-18 | 5.85 | 5.85 | 5.70 | 5.75 | -0.04 | -0.69 | 38,275 | 2,202 | 2.59 | 0.94 |
| 2019-09-17 | 5.99 | 5.99 | 5.76 | 5.79 | -0.17 | -2.85 | 76,520 | 4,465 | 3.86 | 1.88 |
| 2019-09-16 | 6.00 | 6.06 | 5.91 | 5.96 | -0.01 | -0.17 | 58,216 | 3,490 | 2.51 | 1.43 |
| 2019-09-12 | 5.95 | 6.06 | 5.91 | 5.97 | 0.02 | 0.34 | 57,124 | 3,417 | 2.52 | 1.40 |
| 2019-09-11 | 6.11 | 6.13 | 5.94 | 5.95 | -0.20 | -3.25 | 122,797 | 7,380 | 3.09 | 3.01 |
| 2019-09-10 | 5.83 | 6.25 | 5.83 | 6.15 | 0.30 | 5.13 | 201,080 | 12,287 | 7.18 | 4.93 |
| 2019-09-09 | 5.85 | 5.91 | 5.76 | 5.85 | 0.05 | 0.86 | 71,297 | 4,152 | 2.59 | 1.75 |
| 2019-09-06 | 5.74 | 6.05 | 5.67 | 5.80 | 0.11 | 1.93 | 136,225 | 7,988 | 6.68 | 3.34 |
| 2019-09-05 | 5.62 | 5.78 | 5.61 | 5.69 | 0.06 | 1.07 | 64,764 | 3,703 | 3.02 | 1.59 |
| 2019-09-04 | 5.59 | 5.65 | 5.56 | 5.63 | 0.04 | 0.72 | 39,984 | 2,243 | 1.61 | 0.98 |
| 2019-09-03 | 5.53 | 5.64 | 5.53 | 5.59 | 0.08 | 1.45 | 41,101 | 2,300 | 2.00 | 1.01 |
| 2019-09-02 | 5.41 | 5.55 | 5.37 | 5.51 | 0.09 | 1.66 | 40,163 | 2,208 | 3.32 | 0.99 |
| 2019-08-30 | 5.64 | 5.65 | 5.40 | 5.42 | -0.14 | -2.52 | 46,136 | 2,538 | 4.50 | 1.13 |
| 2019-08-29 | 5.58 | 5.72 | 5.55 | 5.56 | 0.01 | 0.18 | 59,196 | 3,334 | 3.06 | 1.45 |
| 2019-08-28 | 5.54 | 5.58 | 5.51 | 5.55 | 0.01 | 0.18 | 43,271 | 2,398 | 1.26 | 1.06 |
| 2019-08-27 | 5.45 | 5.54 | 5.40 | 5.54 | 0.18 | 3.36 | 53,061 | 2,916 | 2.61 | 1.30 |
| 2019-08-26 | 5.25 | 5.40 | 5.25 | 5.36 | -0.09 | -1.65 | 41,589 | 2,222 | 2.75 | 1.02 |
| 2019-08-23 | 5.50 | 5.52 | 5.44 | 5.45 | -0.03 | -0.55 | 37,986 | 2,080 | 1.46 | 0.93 |
| 2019-08-22 | 5.50 | 5.56 | 5.41 | 5.48 | -0.06 | -1.08 | 51,399 | 2,809 | 2.71 | 1.26 |
| 2019-08-21 | 5.42 | 5.55 | 5.42 | 5.54 | 0.10 | 1.84 | 56,079 | 3,081 | 2.39 | 1.38 |
| 2019-08-20 | 5.46 | 5.55 | 5.42 | 5.44 | -0.02 | -0.37 | 45,435 | 2,491 | 2.38 | 1.12 |
| 2019-08-19 | 5.34 | 5.47 | 5.34 | 5.46 | 0.12 | 2.25 | 42,267 | 2,295 | 2.43 | 1.04 |
| 2019-08-16 | 5.30 | 5.41 | 5.28 | 5.34 | 0.04 | 0.75 | 37,829 | 2,030 | 2.45 | 0.93 |
| 2019-08-15 | 5.19 | 5.35 | 5.10 | 5.30 | -0.05 | -0.93 | 42,297 | 2,218 | 4.67 | 1.04 |
| 2019-08-14 | 5.40 | 5.46 | 5.33 | 5.35 | -0.03 | -0.56 | 38,275 | 2,062 | 2.42 | 0.94 |
| 2019-08-13 | 5.20 | 5.46 | 5.17 | 5.38 | 0.11 | 2.09 | 61,839 | 3,301 | 5.50 | 1.52 |
| 2019-08-12 | 5.20 | 5.29 | 5.20 | 5.27 | 0.04 | 0.76 | 34,410 | 1,807 | 1.72 | 0.84 |
| 2019-08-09 | 5.40 | 5.48 | 5.22 | 5.23 | -0.16 | -2.97 | 47,169 | 2,503 | 4.82 | 1.16 |
| 2019-08-08 | 5.41 | 5.45 | 5.32 | 5.39 | -0.01 | -0.19 | 41,852 | 2,256 | 2.41 | 1.03 |
| 2019-08-07 | 5.57 | 5.61 | 5.39 | 5.40 | -0.15 | -2.70 | 50,521 | 2,761 | 3.96 | 1.24 |
| 2019-08-06 | 5.80 | 5.80 | 5.31 | 5.55 | -0.23 | -3.98 | 75,501 | 4,161 | 8.48 | 1.85 |
| 2019-08-05 | 5.74 | 5.88 | 5.68 | 5.78 | 0.09 | 1.58 | 51,281 | 2,978 | 3.51 | 1.26 |
| 2019-08-02 | 5.60 | 5.76 | 5.55 | 5.69 | -0.11 | -1.90 | 44,350 | 2,526 | 3.62 | 1.09 |
| 2019-08-01 | 5.86 | 5.87 | 5.78 | 5.80 | -0.06 | -1.02 | 28,345 | 1,650 | 1.54 | 0.70 |
| 2019-07-31 | 5.81 | 5.93 | 5.81 | 5.86 | 0.04 | 0.69 | 35,618 | 2,087 | 2.06 | 0.87 |
| 2019-07-30 | 5.81 | 5.91 | 5.81 | 5.82 | -0.05 | -0.85 | 33,929 | 1,989 | 1.70 | 0.83 |
| 2019-07-29 | 5.85 | 5.92 | 5.79 | 5.87 | 0.03 | 0.51 | 32,727 | 1,911 | 2.23 | 0.80 |
| 2019-07-26 | 5.75 | 5.85 | 5.73 | 5.84 | 0.08 | 1.39 | 39,694 | 2,304 | 2.08 | 0.97 |
| 2019-07-25 | 5.68 | 5.79 | 5.66 | 5.76 | 0.08 | 1.41 | 40,857 | 2,350 | 2.29 | 1.00 |
| 2019-07-24 | 5.61 | 5.74 | 5.61 | 5.68 | 0.09 | 1.61 | 41,331 | 2,351 | 2.33 | 1.01 |
| 2019-07-23 | 5.61 | 5.64 | 5.55 | 5.59 | -0.02 | -0.36 | 38,967 | 2,178 | 1.60 | 0.96 |
| 2019-07-22 | 5.82 | 5.82 | 5.50 | 5.61 | -0.16 | -2.77 | 53,322 | 3,002 | 5.55 | 1.31 |
| 2019-07-19 | 5.75 | 5.88 | 5.75 | 5.77 | 0.04 | 0.70 | 37,569 | 2,188 | 2.27 | 0.92 |
| 2019-07-18 | 5.81 | 5.84 | 5.72 | 5.73 | -0.12 | -2.05 | 40,541 | 2,345 | 2.05 | 0.99 |
| 2019-07-17 | 5.87 | 5.89 | 5.80 | 5.85 | -0.02 | -0.34 | 40,990 | 2,395 | 1.53 | 1.01 |
| 2019-07-16 | 5.86 | 5.93 | 5.78 | 5.87 | -0.04 | -0.68 | 63,114 | 3,680 | 2.54 | 1.55 |
| 2019-07-15 | 5.79 | 5.94 | 5.71 | 5.91 | 0.19 | 3.32 | 86,673 | 5,082 | 4.02 | 2.13 |
| 2019-07-12 | 5.88 | 5.99 | 5.71 | 5.72 | 0.06 | 1.06 | 70,089 | 4,074 | 4.95 | 1.72 |
| 2019-07-11 | 5.77 | 5.86 | 5.62 | 5.66 | -0.05 | -0.88 | 52,578 | 3,020 | 4.20 | 1.29 |
| 2019-07-10 | 5.68 | 5.89 | 5.59 | 5.71 | 0.08 | 1.42 | 74,256 | 4,275 | 5.33 | 1.82 |
| 2019-07-09 | 5.43 | 5.69 | 5.41 | 5.63 | 0.20 | 3.68 | 73,012 | 4,074 | 5.16 | 1.79 |
| 2019-07-08 | 5.75 | 5.77 | 5.38 | 5.43 | -0.33 | -5.73 | 84,146 | 4,655 | 6.77 | 2.07 |
| 2019-07-05 | 5.70 | 5.84 | 5.62 | 5.76 | -0.05 | -0.86 | 51,655 | 2,958 | 3.79 | 1.27 |
| 2019-07-04 | 5.87 | 5.93 | 5.80 | 5.81 | -0.02 | -0.34 | 52,280 | 3,063 | 2.23 | 1.28 |
| 2019-07-03 | 5.90 | 5.92 | 5.80 | 5.83 | -0.06 | -1.02 | 40,048 | 2,336 | 2.04 | 0.98 |
| 2019-07-02 | 5.99 | 5.99 | 5.86 | 5.89 | -0.06 | -1.01 | 52,543 | 3,108 | 2.18 | 1.29 |
| 2019-07-01 | 5.88 | 6.00 | 5.87 | 5.95 | 0.14 | 2.41 | 67,689 | 4,015 | 2.24 | 1.66 |
