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(%) |
| 2020-06-03 | 7.68 | 7.87 | 7.60 | 7.77 | 0.07 | 0.91 | 168,118 | 12,956 | 3.51 | 4.13 |
| 2020-06-02 | 7.65 | 7.76 | 7.62 | 7.70 | 0.04 | 0.52 | 114,996 | 8,840 | 1.83 | 2.82 |
| 2020-06-01 | 7.41 | 7.70 | 7.41 | 7.66 | 0.28 | 3.79 | 135,183 | 10,267 | 3.93 | 3.32 |
| 2020-05-29 | 7.44 | 7.53 | 7.37 | 7.38 | -0.09 | -1.20 | 91,022 | 6,781 | 2.14 | 2.23 |
| 2020-05-28 | 7.53 | 7.63 | 7.33 | 7.47 | -0.03 | -0.40 | 116,457 | 8,680 | 4.00 | 2.86 |
| 2020-05-27 | 7.65 | 7.73 | 7.47 | 7.50 | -0.16 | -2.09 | 109,123 | 8,297 | 3.39 | 2.68 |
| 2020-05-26 | 7.60 | 7.73 | 7.50 | 7.66 | 0.12 | 1.59 | 128,902 | 9,812 | 3.05 | 3.16 |
| 2020-05-25 | 7.42 | 7.60 | 7.16 | 7.54 | 0.12 | 1.62 | 146,683 | 10,836 | 5.93 | 3.60 |
| 2020-05-22 | 7.90 | 7.93 | 7.35 | 7.42 | -0.49 | -6.19 | 205,950 | 15,669 | 7.33 | 5.05 |
| 2020-05-21 | 8.09 | 8.14 | 7.88 | 7.91 | -0.17 | -2.10 | 160,822 | 12,823 | 3.22 | 3.95 |
| 2020-05-20 | 7.87 | 8.15 | 7.81 | 8.08 | 0.16 | 2.02 | 242,093 | 19,413 | 4.29 | 5.94 |
| 2020-05-19 | 7.79 | 7.96 | 7.76 | 7.92 | 0.17 | 2.19 | 176,432 | 13,914 | 2.58 | 4.33 |
| 2020-05-18 | 8.11 | 8.12 | 7.71 | 7.75 | -0.34 | -4.20 | 231,758 | 18,205 | 5.07 | 5.69 |
| 2020-05-15 | 8.32 | 8.35 | 8.07 | 8.09 | -0.17 | -2.06 | 230,012 | 18,748 | 3.39 | 5.64 |
| 2020-05-14 | 8.20 | 8.44 | 8.11 | 8.26 | -0.07 | -0.84 | 235,348 | 19,456 | 3.96 | 5.78 |
| 2020-05-13 | 8.29 | 8.56 | 8.06 | 8.33 | 0.04 | 0.48 | 226,103 | 18,927 | 6.03 | 5.55 |
| 2020-05-12 | 8.53 | 8.53 | 8.14 | 8.29 | -0.26 | -3.04 | 265,608 | 22,051 | 4.56 | 6.52 |
| 2020-05-11 | 8.70 | 8.84 | 8.37 | 8.55 | -0.21 | -2.40 | 385,038 | 33,006 | 5.37 | 9.45 |
| 2020-05-08 | 8.68 | 9.00 | 8.58 | 8.76 | 0.09 | 1.04 | 473,859 | 41,743 | 4.84 | 11.63 |
| 2020-05-07 | 8.80 | 9.09 | 8.50 | 8.67 | -0.07 | -0.80 | 535,586 | 46,917 | 6.75 | 13.14 |
| 2020-05-06 | 8.05 | 9.00 | 8.00 | 8.74 | 0.50 | 6.07 | 589,561 | 50,596 | 12.14 | 14.47 |
| 2020-04-30 | 7.95 | 8.39 | 7.76 | 8.24 | 0.21 | 2.62 | 482,789 | 39,156 | 7.85 | 11.85 |
| 2020-04-29 | 7.86 | 8.46 | 7.81 | 8.03 | 0.06 | 0.75 | 408,396 | 33,400 | 8.16 | 10.02 |
| 2020-04-28 | 8.51 | 8.57 | 7.62 | 7.97 | -0.50 | -5.90 | 521,724 | 42,208 | 11.22 | 12.80 |
| 2020-04-27 | 7.91 | 8.72 | 7.91 | 8.47 | 0.38 | 4.70 | 589,585 | 49,493 | 10.01 | 14.47 |
| 2020-04-24 | 7.79 | 8.47 | 7.75 | 8.09 | 0.30 | 3.85 | 752,746 | 61,704 | 9.24 | 18.47 |
| 2020-04-23 | 8.29 | 8.29 | 7.73 | 7.79 | -0.26 | -3.23 | 714,669 | 57,106 | 6.96 | 17.54 |
| 2020-04-22 | 7.20 | 8.05 | 7.15 | 8.05 | 0.73 | 9.97 | 614,628 | 47,547 | 12.30 | 15.08 |
| 2020-04-21 | 7.31 | 7.34 | 7.05 | 7.32 | -0.03 | -0.41 | 256,787 | 18,471 | 3.95 | 6.30 |
| 2020-04-20 | 7.23 | 7.44 | 7.16 | 7.35 | 0.07 | 0.96 | 267,924 | 19,609 | 3.85 | 6.57 |
| 2020-04-17 | 7.48 | 7.66 | 7.27 | 7.28 | -0.20 | -2.67 | 400,092 | 29,622 | 5.21 | 9.82 |
| 2020-04-16 | 7.10 | 7.71 | 7.00 | 7.48 | 0.25 | 3.46 | 577,873 | 43,176 | 9.82 | 14.18 |
| 2020-04-15 | 7.16 | 7.42 | 7.05 | 7.23 | 0.18 | 2.55 | 452,770 | 32,749 | 5.25 | 11.11 |
| 2020-04-14 | 6.93 | 7.17 | 6.88 | 7.05 | 0.11 | 1.59 | 251,169 | 17,653 | 4.18 | 6.16 |
| 2020-04-13 | 6.81 | 7.06 | 6.69 | 6.94 | 0.06 | 0.87 | 196,789 | 13,599 | 5.38 | 4.83 |
| 2020-04-10 | 7.08 | 7.17 | 6.83 | 6.88 | -0.31 | -4.31 | 338,830 | 23,688 | 4.73 | 8.31 |
| 2020-04-09 | 7.24 | 7.53 | 7.16 | 7.19 | 0.05 | 0.70 | 476,720 | 34,895 | 5.18 | 11.70 |
| 2020-04-08 | 7.12 | 7.20 | 7.04 | 7.14 | -0.03 | -0.42 | 227,610 | 16,218 | 2.23 | 5.59 |
| 2020-04-07 | 7.26 | 7.34 | 7.08 | 7.17 | 0.16 | 2.28 | 354,220 | 25,485 | 3.71 | 8.69 |
| 2020-04-03 | 7.18 | 7.25 | 6.96 | 7.01 | -0.17 | -2.37 | 334,388 | 23,680 | 4.04 | 8.21 |
| 2020-04-02 | 6.75 | 7.18 | 6.75 | 7.18 | 0.34 | 4.97 | 405,816 | 28,456 | 6.29 | 9.96 |
| 2020-04-01 | 6.84 | 7.15 | 6.78 | 6.84 | -0.14 | -2.01 | 340,365 | 23,653 | 5.30 | 8.35 |
