大连电瓷
SZ002606 前復權 MAIN
11.95
+0.11
(+0.93%)
今開
11.93
最高
12.16
最低
11.90
昨收
11.84
振幅
2.20%
成交量
824.4万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
12.02
MA10
12.32
MA20
12.53
MA60
13.32
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.93 | 12.16 | 11.90 | 11.95 | 824万 |
| 2 | 2026-09-29 | 11.84 | 11.94 | 11.76 | 11.84 | 666万 |
| 3 | 2026-09-28 | 12.16 | 12.16 | 11.75 | 11.84 | 919万 |
| 4 | 2026-09-24 | 12.30 | 12.38 | 12.15 | 12.16 | 830万 |
| 5 | 2026-09-23 | 12.64 | 12.67 | 12.24 | 12.30 | 1,303万 |
| 6 | 2026-09-22 | 12.79 | 12.93 | 12.57 | 12.64 | 1,291万 |
| 7 | 2026-09-21 | 12.67 | 12.78 | 12.63 | 12.77 | 1,178万 |
| 8 | 2026-09-18 | 12.48 | 12.71 | 12.46 | 12.68 | 1,221万 |
| 9 | 2026-09-17 | 12.50 | 12.57 | 12.35 | 12.41 | 861万 |
| 10 | 2026-09-16 | 12.40 | 12.61 | 12.27 | 12.57 | 1,124万 |
| 11 | 2026-09-15 | 12.46 | 12.55 | 12.36 | 12.38 | 746万 |
| 12 | 2026-09-14 | 12.30 | 12.62 | 12.28 | 12.44 | 817万 |