大连电瓷(002606)股票信息
| 股票代码 | 002606 |
| 股票名称 | 大连电瓷 |
| 最新价/元 | 9.92 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 7.48 |
| 买入/元 | 9.92 |
| 卖出/元 | 9.93 |
| 昨收/元 | 9.23 |
| 今开/元 | 9.50 |
| 最高/元 | 9.98 |
| 最低/元 | 9.17 |
| 成交量/手 | 367215.68 |
| 成交额/万 | 35381.62 |
| 股净值/元 | 82.67 |
| 市净率 | 2.71 |
| 总市值/万 | 435560.63 |
| 流通值/万 | 417772.92 |
| 换手率/% | 8.72 |
| 入市日期 | 2011-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
大连电瓷(002606)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.50 | 9.92 | 0.69 | 7.48 | 367215.68 | 35381.62 | 8.72 |
| 2024-09-27 | 8.92 | 9.23 | 0.35 | 3.94 | 233121.27 | 21240.58 | 5.54 |
| 2024-09-26 | 8.80 | 8.88 | 0.04 | 0.45 | 138477.00 | 12120.53 | 3.29 |
| 2024-09-25 | 8.56 | 8.84 | 0.21 | 2.43 | 217327.00 | 19288.83 | 5.16 |
| 2024-09-24 | 8.57 | 8.63 | 0.09 | 1.05 | 136564.00 | 11688.35 | 3.24 |
| 2024-09-23 | 8.70 | 8.54 | -0.24 | -2.73 | 150907.00 | 13004.04 | 3.58 |
| 2024-09-20 | 8.75 | 8.78 | -0.04 | -0.45 | 102547.00 | 9042.77 | 2.43 |
| 2024-09-19 | 8.80 | 8.82 | 0.02 | 0.23 | 180334.04 | 15919.81 | 4.28 |
| 2024-09-18 | 8.37 | 8.80 | 0.48 | 5.77 | 260332.02 | 22819.93 | 6.18 |
| 2024-09-13 | 8.46 | 8.32 | -0.17 | -2.00 | 92156.00 | 7741.48 | 2.19 |
| 2024-09-12 | 8.28 | 8.49 | 0.16 | 1.92 | 174983.35 | 14800.98 | 4.15 |
| 2024-09-11 | 8.17 | 8.33 | 0.12 | 1.46 | 107191.35 | 8885.48 | 2.55 |
| 2024-09-10 | 8.11 | 8.21 | 0.21 | 2.63 | 89810.00 | 7261.53 | 2.13 |
| 2024-09-09 | 7.97 | 8.00 | -0.01 | -0.13 | 54459.00 | 4361.17 | 1.29 |
| 2024-09-06 | 8.11 | 8.01 | -0.15 | -1.84 | 65502.00 | 5302.83 | 1.56 |
| 2024-09-05 | 8.19 | 8.16 | -0.03 | -0.37 | 62455.00 | 5089.54 | 1.48 |
| 2024-09-04 | 8.15 | 8.19 | -0.05 | -0.61 | 80459.00 | 6595.71 | 1.91 |
| 2024-09-03 | 8.07 | 8.24 | 0.16 | 1.98 | 119537.67 | 9828.39 | 2.84 |
| 2024-09-02 | 8.09 | 8.08 | -0.01 | -0.12 | 90474.00 | 7366.05 | 2.15 |
| 2024-08-30 | 8.02 | 8.09 | 0.04 | 0.50 | 139775.00 | 11318.75 | 3.32 |
| 2024-08-29 | 7.65 | 8.05 | 0.34 | 4.41 | 136312.00 | 10857.98 | 3.24 |
| 2024-08-28 | 7.61 | 7.71 | 0.04 | 0.52 | 50601.00 | 3893.39 | 1.20 |
| 2024-08-27 | 7.80 | 7.67 | -0.17 | -2.17 | 78197.04 | 6039.91 | 1.86 |
| 2024-08-26 | 8.01 | 7.84 | -0.23 | -2.85 | 134024.67 | 10574.96 | 3.18 |
| 2024-08-23 | 7.83 | 8.07 | 0.49 | 6.46 | 258194.44 | 20758.01 | 6.13 |
| 2024-08-22 | 7.74 | 7.58 | -0.09 | -1.17 | 48869.00 | 3742.84 | 1.16 |
| 2024-08-21 | 7.56 | 7.67 | 0.05 | 0.66 | 38179.00 | 2922.90 | 0.91 |
| 2024-08-20 | 7.75 | 7.62 | -0.14 | -1.80 | 52186.00 | 3990.74 | 1.24 |
| 2024-08-19 | 7.80 | 7.76 | -0.05 | -0.64 | 44767.00 | 3489.86 | 1.06 |
| 2024-08-16 | 7.88 | 7.81 | -0.10 | -1.26 | 54290.60 | 4253.42 | 1.29 |
| 2024-08-15 | 7.81 | 7.91 | 0.04 | 0.51 | 107099.05 | 8352.00 | 2.54 |
| 2024-08-14 | 7.99 | 7.87 | -0.12 | -1.50 | 76244.17 | 6049.03 | 1.81 |
| 2024-08-13 | 7.90 | 7.99 | 0.09 | 1.14 | 76438.00 | 6067.19 | 1.82 |
| 2024-08-12 | 7.97 | 7.90 | -0.07 | -0.88 | 87680.02 | 6968.84 | 2.08 |
| 2024-08-09 | 7.96 | 7.97 | -0.04 | -0.50 | 124040.02 | 10013.60 | 2.95 |
| 2024-08-08 | 8.12 | 8.01 | -0.19 | -2.32 | 196387.00 | 15659.70 | 4.66 |
| 2024-08-07 | 7.76 | 8.20 | 0.55 | 7.19 | 302925.02 | 24494.55 | 7.19 |
| 2024-08-06 | 7.56 | 7.65 | 0.14 | 1.86 | 55957.00 | 4260.50 | 1.33 |
| 2024-08-05 | 7.65 | 7.51 | -0.28 | -3.59 | 94735.00 | 7258.43 | 2.25 |
| 2024-08-02 | 7.72 | 7.79 | 0.05 | 0.65 | 138290.20 | 10842.31 | 3.28 |
| 2024-08-01 | 7.78 | 7.74 | -0.03 | -0.39 | 76219.00 | 5904.59 | 1.81 |
| 2024-07-31 | 7.65 | 7.77 | 0.13 | 1.70 | 120659.00 | 9294.53 | 2.87 |
| 2024-07-30 | 7.52 | 7.64 | 0.08 | 1.06 | 70905.00 | 5378.61 | 1.68 |
| 2024-07-29 | 7.63 | 7.56 | -0.06 | -0.79 | 59436.02 | 4507.52 | 1.41 |
| 2024-07-26 | 7.37 | 7.62 | 0.23 | 3.11 | 90902.02 | 6891.58 | 2.16 |
| 2024-07-25 | 7.33 | 7.39 | 0.04 | 0.54 | 60127.00 | 4414.83 | 1.43 |
| 2024-07-24 | 7.33 | 7.35 | -0.06 | -0.81 | 57306.00 | 4245.97 | 1.36 |
| 2024-07-23 | 7.80 | 7.41 | -0.39 | -5.00 | 105835.00 | 8023.17 | 2.51 |
| 2024-07-22 | 7.63 | 7.80 | 0.17 | 2.23 | 117186.04 | 9059.93 | 2.78 |
| 2024-07-19 | 7.60 | 7.63 | -0.07 | -0.91 | 72037.00 | 5444.39 | 1.71 |
| 2024-07-18 | 7.60 | 7.70 | 0.07 | 0.92 | 105615.00 | 7990.38 | 2.51 |
| 2024-07-17 | 7.78 | 7.63 | -0.14 | -1.80 | 83378.00 | 6435.23 | 1.98 |
| 2024-07-16 | 7.83 | 7.77 | -0.07 | -0.89 | 113551.04 | 8807.19 | 2.70 |
| 2024-07-15 | 8.05 | 7.84 | -0.21 | -2.61 | 109876.00 | 8633.85 | 2.61 |
| 2024-07-12 | 7.93 | 8.05 | -0.07 | -0.86 | 117191.00 | 9432.01 | 2.78 |
| 2024-07-11 | 8.00 | 8.12 | 0.19 | 2.40 | 213356.96 | 17258.30 | 5.07 |
| 2024-07-10 | 7.81 | 7.93 | 0.11 | 1.41 | 263936.02 | 21103.25 | 6.27 |
| 2024-07-09 | 7.49 | 7.82 | 0.31 | 4.13 | 182845.20 | 14013.89 | 4.34 |
| 2024-07-08 | 7.58 | 7.51 | -0.07 | -0.92 | 142748.00 | 10831.75 | 3.39 |
| 2024-07-05 | 7.42 | 7.58 | 0.15 | 2.02 | 118853.00 | 8879.57 | 2.82 |
| 2024-07-04 | 7.50 | 7.43 | -0.02 | -0.27 | 121910.00 | 9150.64 | 2.89 |
| 2024-07-03 | 7.66 | 7.45 | -0.22 | -2.87 | 109911.00 | 8230.36 | 2.61 |
| 2024-07-02 | 7.71 | 7.67 | -0.12 | -1.54 | 192067.02 | 14832.41 | 4.56 |
| 2024-07-01 | 7.55 | 7.79 | 0.29 | 3.87 | 342829.63 | 26501.17 | 8.14 |
| 2024-06-28 | 6.90 | 7.51 | 0.68 | 9.96 | 170965.02 | 12643.44 | 4.06 |
| 2024-06-27 | 6.95 | 6.83 | -0.21 | -2.98 | 33476.00 | 2313.28 | 0.79 |
| 2024-06-26 | 6.85 | 7.04 | 0.19 | 2.77 | 31202.00 | 2167.47 | 0.74 |
| 2024-06-25 | 6.80 | 6.85 | 0.05 | 0.74 | 31706.02 | 2184.66 | 0.75 |
| 2024-06-24 | 7.04 | 6.80 | -0.24 | -3.41 | 43116.00 | 2967.50 | 1.02 |
| 2024-06-21 | 7.01 | 7.04 | -0.01 | -0.14 | 25147.00 | 1775.24 | 0.60 |
| 2024-06-20 | 7.19 | 7.05 | -0.21 | -2.89 | 48404.00 | 3454.34 | 1.15 |
| 2024-06-19 | 7.27 | 7.26 | -0.02 | -0.28 | 74529.00 | 5472.56 | 1.77 |
| 2024-06-18 | 7.37 | 7.28 | -0.09 | -1.22 | 61694.57 | 4472.03 | 1.46 |
| 2024-06-17 | 7.20 | 7.37 | 0.08 | 1.10 | 121721.57 | 9035.39 | 2.89 |
| 2024-06-14 | 7.09 | 7.29 | 0.23 | 3.26 | 92085.00 | 6678.30 | 2.19 |
| 2024-06-13 | 6.93 | 7.06 | 0.08 | 1.15 | 42926.00 | 3024.75 | 1.02 |
| 2024-06-12 | 6.97 | 6.98 | 0.01 | 0.14 | 30113.55 | 2100.44 | 0.72 |
| 2024-06-11 | 6.93 | 6.97 | 0.04 | 0.58 | 34481.02 | 2379.94 | 0.82 |
| 2024-06-07 | 6.90 | 6.93 | 0.04 | 0.58 | 41730.00 | 2885.68 | 0.99 |
| 2024-06-06 | 7.07 | 6.89 | -0.24 | -3.37 | 94973.02 | 6621.62 | 2.26 |
| 2024-06-05 | 7.25 | 7.13 | -0.22 | -2.99 | 87062.83 | 6349.10 | 2.07 |
| 2024-06-04 | 7.10 | 7.35 | 0.20 | 2.80 | 140633.00 | 10030.56 | 3.34 |
| 2024-06-03 | 7.37 | 7.15 | -0.22 | -2.99 | 82392.00 | 5911.30 | 1.96 |
| 2024-05-31 | 7.42 | 7.37 | -0.13 | -1.73 | 65169.00 | 4806.04 | 1.55 |
| 2024-05-30 | 7.75 | 7.50 | -0.30 | -3.85 | 120835.85 | 9134.39 | 2.87 |
| 2024-05-29 | 7.72 | 7.80 | -0.06 | -0.76 | 164603.84 | 12699.15 | 3.91 |
| 2024-05-28 | 7.50 | 7.86 | 0.29 | 3.83 | 249356.87 | 19318.00 | 5.92 |
| 2024-05-27 | 7.32 | 7.57 | 0.32 | 4.41 | 185641.87 | 14063.83 | 4.41 |
| 2024-05-24 | 7.16 | 7.25 | 0.13 | 1.83 | 79303.00 | 5785.28 | 1.88 |
| 2024-05-23 | 7.28 | 7.12 | -0.16 | -2.20 | 46858.67 | 3359.18 | 1.11 |
| 2024-05-22 | 7.24 | 7.28 | 0.03 | 0.41 | 38952.02 | 2832.34 | 0.92 |
| 2024-05-21 | 7.36 | 7.25 | -0.06 | -0.82 | 33901.00 | 2466.40 | 0.80 |
| 2024-05-20 | 7.26 | 7.31 | 0.00 | 0.00 | 57422.00 | 4193.21 | 1.36 |
| 2024-05-17 | 7.30 | 7.31 | 0.01 | 0.14 | 61335.00 | 4460.23 | 1.46 |
| 2024-05-16 | 7.35 | 7.30 | -0.08 | -1.08 | 75898.62 | 5569.70 | 1.80 |
| 2024-05-15 | 7.59 | 7.38 | -0.39 | -5.02 | 149448.00 | 11224.34 | 3.55 |
| 2024-05-14 | 7.50 | 7.77 | 0.39 | 5.29 | 240672.58 | 18549.03 | 5.71 |
| 2024-05-13 | 7.17 | 7.38 | 0.11 | 1.51 | 120163.08 | 8820.96 | 2.85 |
| 2024-05-10 | 7.16 | 7.27 | 0.13 | 1.82 | 90298.00 | 6555.98 | 2.14 |
| 2024-05-09 | 7.07 | 7.14 | 0.06 | 0.85 | 44105.00 | 3153.18 | 1.05 |
日K线
周K线
月K线
