大连电瓷（002606）历史行情

以下为大连电瓷近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.100	12.260	12.310	11.780	0.050	0.410%	13.96万	0.00亿	0.000%
2026-10-08	12.000	12.210	12.560	11.990	0.260	2.176%	14.46万	0.00亿	0.000%
2026-10-07	11.930	11.950	12.160	11.900	0.110	0.929%	824.37万	0.99亿	1.957%
2026-10-06	11.930	11.950	12.160	11.900	0.110	0.929%	824.37万	0.99亿	1.957%
2026-10-05	11.930	11.950	12.160	11.900	0.110	0.929%	824.37万	0.99亿	1.957%
2026-10-02	11.930	11.950	12.160	11.900	0.110	0.929%	824.37万	0.99亿	1.957%
2026-10-01	11.930	11.950	12.160	11.900	0.110	0.929%	824.37万	0.99亿	1.957%
2026-09-30	11.930	11.950	12.160	11.900	0.110	0.929%	8.24万	0.00亿	0.000%
2026-09-29	11.840	11.840	11.940	11.760	0.000	0.000%	6.66万	0.00亿	0.000%
2026-09-28	12.160	11.840	12.160	11.750	-0.320	-2.632%	9.19万	0.00亿	0.000%
2026-09-27	12.300	12.160	12.380	12.150	-0.140	-1.138%	830.00万	1.02亿	1.970%
2026-09-24	12.300	12.160	12.380	12.150	-0.140	-1.138%	8.30万	0.00亿	0.000%
2026-09-23	12.640	12.300	12.670	12.240	-0.340	-2.690%	13.03万	0.00亿	0.000%
2026-09-22	12.790	12.640	12.930	12.570	-0.130	-1.018%	12.91万	0.00亿	0.000%
2026-09-21	12.670	12.770	12.780	12.630	0.090	0.710%	11.78万	0.00亿	0.000%
2026-09-18	12.480	12.680	12.710	12.460	0.270	2.176%	12.21万	0.00亿	0.000%
2026-09-17	12.500	12.410	12.570	12.350	-0.160	-1.273%	8.61万	0.00亿	0.000%
2026-09-16	12.400	12.570	12.610	12.270	0.190	1.535%	11.24万	0.00亿	0.000%
2026-09-15	12.460	12.380	12.550	12.360	-0.064	-0.514%	7.46万	0.00亿	0.000%
2026-09-14	12.304	12.444	12.624	12.284	0.040	0.322%	8.17万	0.00亿	0.000%
2026-09-11	12.524	12.404	12.584	12.284	-0.240	-1.898%	11.64万	0.00亿	0.000%
2026-09-10	12.794	12.644	12.814	12.584	-0.250	-1.939%	10.93万	0.00亿	0.000%
2026-09-09	12.864	12.894	12.934	12.674	0.070	0.546%	14.05万	0.00亿	0.000%
2026-09-08	12.944	12.824	13.004	12.744	-0.130	-1.004%	14.60万	0.00亿	0.000%
2026-09-07	13.284	12.954	13.314	12.864	-0.150	-1.145%	16.36万	0.00亿	0.000%
2026-09-04	13.034	13.104	13.464	13.004	0.160	1.236%	25.00万	0.00亿	0.000%
2026-09-03	12.874	12.944	13.064	12.804	0.140	1.093%	11.70万	0.00亿	0.000%
2026-09-02	12.964	12.804	13.054	12.724	-0.280	-2.140%	15.72万	0.00亿	0.000%
2026-09-01	13.114	13.084	13.314	13.044	-0.080	-0.608%	13.96万	0.00亿	0.000%
2026-08-31	12.884	13.164	13.214	12.784	0.180	1.386%	18.78万	0.00亿	0.000%
2026-08-28	12.924	12.984	13.074	12.894	-0.060	-0.460%	11.93万	0.00亿	0.000%
2026-08-27	12.904	13.044	13.134	12.734	0.160	1.242%	19.71万	0.00亿	0.000%
2026-08-26	13.134	12.884	13.314	12.854	-0.260	-1.978%	18.37万	0.00亿	0.000%
2026-08-25	13.094	13.144	13.174	12.734	-0.080	-0.605%	15.06万	0.00亿	0.000%
2026-08-24	13.614	13.224	13.674	12.944	-0.390	-2.865%	16.34万	0.00亿	0.000%
2026-08-21	13.204	13.614	13.644	13.114	0.260	1.947%	14.70万	0.00亿	0.000%
2026-08-20	13.684	13.354	13.894	13.244	-0.210	-1.548%	17.82万	0.00亿	0.000%
2026-08-19	14.354	13.564	14.354	13.534	-0.980	-6.738%	27.45万	0.00亿	0.000%
2026-08-18	14.714	14.544	14.894	14.314	-0.180	-1.222%	19.00万	0.00亿	0.000%
2026-08-17	14.284	14.724	14.754	14.094	0.450	3.153%	24.25万	0.00亿	0.000%
2026-08-14	14.334	14.274	14.584	14.094	-0.040	-0.279%	16.91万	0.00亿	0.000%
2026-08-13	14.834	14.314	14.844	14.314	-0.360	-2.453%	23.53万	0.00亿	0.000%
2026-08-12	14.544	14.674	14.844	14.444	0.100	0.686%	19.98万	0.00亿	0.000%
2026-08-11	14.664	14.574	14.864	14.484	-0.230	-1.554%	23.76万	0.00亿	0.000%
2026-08-10	14.454	14.804	14.834	14.424	0.430	2.992%	32.99万	0.00亿	0.000%
2026-08-07	14.344	14.374	14.504	14.084	-0.050	-0.347%	26.94万	0.00亿	0.000%
2026-08-06	14.594	14.424	14.704	14.344	-0.230	-1.570%	30.75万	0.00亿	0.000%
2026-08-05	14.614	14.654	14.764	14.464	-0.280	-1.875%	40.18万	0.00亿	0.000%
2026-08-04	14.724	14.934	14.954	14.204	0.470	3.249%	46.19万	0.00亿	0.000%
2026-08-03	14.984	14.464	15.614	14.314	-0.410	-2.756%	53.04万	0.00亿	0.000%
2026-07-31	14.354	14.874	15.064	14.324	0.170	1.156%	40.62万	0.00亿	0.000%
2026-07-30	14.444	14.704	15.014	14.114	0.080	0.547%	52.75万	0.00亿	0.000%
2026-07-29	13.764	14.624	14.764	13.564	0.850	6.171%	52.52万	0.00亿	0.000%
2026-07-28	13.804	13.774	13.844	13.494	-0.320	-2.270%	34.62万	0.00亿	0.000%
2026-07-27	13.284	14.094	14.344	13.164	0.680	5.069%	52.39万	0.00亿	0.000%
2026-07-24	13.574	13.414	13.864	13.024	-0.160	-1.179%	43.31万	0.00亿	0.000%
2026-07-23	12.304	13.574	13.574	12.274	1.240	10.054%	38.74万	0.00亿	0.000%
2026-07-22	13.014	12.334	13.064	12.304	-0.780	-5.948%	28.55万	0.00亿	0.000%
2026-07-21	12.764	13.114	13.164	11.944	0.310	2.421%	34.65万	0.00亿	0.000%
2026-07-20	12.644	12.804	13.224	12.544	0.250	1.991%	30.19万	0.00亿	0.000%
2026-07-17	12.944	12.554	13.204	12.524	-0.510	-3.904%	22.50万	0.00亿	0.000%
2026-07-16	13.194	13.064	13.534	12.944	-0.220	-1.656%	23.53万	0.00亿	0.000%
2026-07-15	13.674	13.284	13.684	13.224	-0.380	-2.781%	24.58万	0.00亿	0.000%
2026-07-14	13.334	13.664	13.684	12.744	0.390	2.938%	35.10万	0.00亿	0.000%
2026-07-13	13.424	13.274	13.944	13.124	-0.390	-2.854%	43.85万	0.00亿	0.000%
2026-07-10	13.664	13.664	13.664	13.634	1.250	10.069%	12.92万	0.00亿	0.000%
2026-07-09	12.364	12.414	12.444	11.764	0.060	0.486%	18.81万	0.00亿	0.000%
2026-07-08	12.724	12.354	12.824	12.344	-0.470	-3.665%	16.21万	0.00亿	0.000%
2026-07-07	13.114	12.824	13.384	12.724	-0.410	-3.098%	16.43万	0.00亿	0.000%
2026-07-06	13.444	13.234	13.854	13.184	-0.210	-1.562%	21.53万	0.00亿	0.000%
2026-07-03	13.334	13.444	13.654	13.214	0.000	0.000%	19.99万	0.00亿	0.000%
2026-07-02	12.894	13.444	13.874	12.744	0.440	3.384%	32.32万	0.00亿	0.000%
2026-07-01	13.414	13.004	13.414	12.734	-0.370	-2.767%	28.45万	0.00亿	0.000%
2026-06-30	13.344	13.374	13.524	13.104	0.030	0.225%	17.74万	0.00亿	0.000%
2026-06-29	13.524	13.344	13.664	12.974	-0.290	-2.127%	22.27万	0.00亿	0.000%
2026-06-26	14.064	13.634	14.264	13.434	-0.330	-2.363%	22.92万	0.00亿	0.000%
2026-06-25	14.284	13.964	14.514	13.864	-0.250	-1.759%	26.23万	0.00亿	0.000%
2026-06-24	13.974	14.214	14.294	13.754	0.110	0.780%	22.11万	0.00亿	0.000%
2026-06-23	14.364	14.104	14.404	13.994	-0.350	-2.421%	25.75万	0.00亿	0.000%
2026-06-22	13.884	14.454	14.454	13.494	0.510	3.657%	37.79万	0.00亿	0.000%
2026-06-18	13.824	13.944	14.114	13.684	0.060	0.432%	24.25万	0.00亿	0.000%
2026-06-17	13.984	13.884	14.214	13.744	-0.220	-1.560%	24.98万	0.00亿	0.000%
2026-06-16	13.754	14.104	14.254	13.614	0.360	2.619%	29.89万	0.00亿	0.000%
2026-06-15	13.214	13.744	13.824	13.204	0.720	5.528%	25.77万	0.00亿	0.000%
2026-06-12	13.464	13.024	13.544	12.964	-0.180	-1.363%	22.89万	0.00亿	0.000%
2026-06-11	13.594	13.204	13.594	13.034	-0.520	-3.789%	20.90万	0.00亿	0.000%
2026-06-10	13.664	13.724	13.844	13.424	-0.010	-0.073%	23.38万	0.00亿	0.000%
2026-06-09	13.564	13.734	14.024	13.164	0.630	4.808%	35.57万	0.00亿	0.000%
2026-06-08	13.264	13.104	13.674	12.844	-0.740	-5.345%	30.94万	0.00亿	0.000%
2026-06-05	14.204	13.844	14.344	13.504	-0.100	-0.717%	34.88万	0.00亿	0.000%
2026-06-04	14.614	13.944	14.824	13.854	-0.970	-6.504%	56.04万	0.00亿	0.000%
2026-06-03	16.184	14.914	16.204	14.914	-1.660	-10.016%	69.88万	0.00亿	0.000%
2026-06-02	16.864	16.574	16.964	16.064	-1.010	-5.744%	57.51万	0.00亿	0.000%
2026-06-01	16.124	17.584	17.584	15.964	1.180	7.193%	81.84万	0.00亿	0.000%
2026-05-29	16.064	16.404	16.844	15.684	0.118	0.725%	66.51万	0.00亿	0.000%
2026-05-28	16.266	16.286	16.566	15.756	-0.440	-2.631%	49.21万	0.00亿	0.000%
2026-05-27	15.996	16.726	16.876	15.846	0.580	3.592%	56.58万	0.00亿	0.000%
2026-05-26	16.426	16.146	16.506	15.626	-0.560	-3.352%	42.87万	0.00亿	0.000%
2026-05-25	16.626	16.706	17.116	16.326	0.330	2.015%	63.80万	0.00亿	0.000%
2026-05-22	15.096	16.376	16.376	14.926	1.500	10.083%	40.17万	0.00亿	0.000%
2026-05-21	15.636	14.876	16.086	14.726	-0.660	-4.248%	41.79万	0.00亿	0.000%
2026-05-20	15.726	15.536	15.796	15.136	-0.090	-0.576%	28.51万	0.00亿	0.000%
2026-05-19	15.636	15.626	15.736	15.266	0.030	0.192%	36.07万	0.00亿	0.000%
2026-05-18	15.746	15.596	16.076	15.466	-0.270	-1.702%	33.20万	0.00亿	0.000%
2026-05-15	16.256	15.866	16.576	15.726	-0.410	-2.519%	44.10万	0.00亿	0.000%
2026-05-14	17.066	16.276	17.086	16.216	-0.870	-5.074%	65.23万	0.00亿	0.000%
2026-05-13	16.926	17.146	18.056	16.706	0.280	1.660%	106.26万	0.00亿	0.000%
2026-05-12	15.246	16.866	16.866	15.196	1.540	10.048%	50.27万	0.00亿	0.000%
2026-05-11	15.526	15.326	15.636	15.056	-0.060	-0.390%	34.18万	0.00亿	0.000%
2026-05-08	15.286	15.386	15.616	15.046	-0.070	-0.453%	44.53万	0.00亿	0.000%
2026-05-07	15.126	15.456	16.026	14.966	0.500	3.343%	54.99万	0.00亿	0.000%
2026-05-06	14.596	14.956	15.216	14.596	0.540	3.746%	59.27万	0.00亿	0.000%
2026-04-30	14.626	14.416	15.306	14.306	-0.090	-0.620%	66.98万	0.00亿	0.000%
2026-04-29	14.826	14.506	14.926	14.416	-0.420	-2.814%	62.26万	0.00亿	0.000%
2026-04-28	14.506	14.926	15.216	14.266	0.180	1.221%	100.16万	0.00亿	0.000%
2026-04-27	14.456	14.746	15.256	14.096	0.790	5.661%	119.69万	0.00亿	0.000%
2026-04-24	13.926	13.956	14.596	13.726	0.690	5.201%	142.41万	0.00亿	0.000%
2026-04-23	13.266	13.266	13.266	13.266	1.210	10.036%	22.89万	0.00亿	0.000%
2026-04-22	12.076	12.056	12.116	11.886	-0.100	-0.823%	24.39万	0.00亿	0.000%
2026-04-21	12.286	12.156	12.286	11.926	-0.230	-1.857%	25.23万	0.00亿	0.000%
2026-04-20	12.076	12.386	12.386	11.976	0.310	2.567%	37.59万	0.00亿	0.000%
2026-04-17	12.086	12.076	12.226	11.916	-0.080	-0.658%	26.41万	0.00亿	0.000%
2026-04-16	12.256	12.156	12.296	11.826	-0.090	-0.735%	42.19万	0.00亿	0.000%
2026-04-15	11.496	12.246	12.696	11.476	0.710	6.155%	65.54万	0.00亿	0.000%
2026-04-14	11.616	11.536	11.666	11.386	0.050	0.435%	13.47万	0.00亿	0.000%
2026-04-13	11.696	11.486	11.696	11.416	0.000	0.000%	17.13万	0.00亿	0.000%
2026-04-10	11.936	11.826	12.096	11.686	0.000	0.000%	21.88万	0.00亿	0.000%
2026-04-09	11.716	11.646	11.866	11.536	0.000	0.000%	24.14万	0.00亿	0.000%
2026-04-08	11.026	11.826	11.826	10.936	0.000	0.000%	26.14万	0.00亿	0.000%
2026-04-07	10.746	10.746	10.866	10.626	0.000	0.000%	11.00万	0.00亿	0.000%
2026-04-03	11.056	10.636	11.076	10.616	0.000	0.000%	17.60万	0.00亿	0.000%
2026-04-02	11.126	11.046	11.396	10.926	0.000	0.000%	13.66万	0.00亿	0.000%
2026-04-01	11.276	11.126	11.346	11.076	0.000	0.000%	10.54万	0.00亿	0.000%