大连电瓷

sz002606 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.48

涨跌幅

-4.33%

成交量

12,894,100 股

成交额

150,805,472 元

换手率

3.06%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.00	11.48	12.13	11.48	-4.33%	12,894,100	150,805,472	3.06
2026-10-13	11.88	12.00	12.14	11.78	-0.66%	14,396,600	172,026,928	3.42
2026-10-12	12.27	12.08	12.51	12.05	-1.47%	14,168,700	174,197,296	3.36
2026-10-09	12.10	12.26	12.31	11.78	+0.41%	13,964,400	167,777,952	3.31
2026-10-08	12.00	12.21	12.56	11.99	+2.18%	14,460,700	177,805,312	3.43
2026-09-30	11.93	11.95	12.16	11.90	+0.93%	8,243,600	98,954,264	1.96
2026-09-29	11.84	11.84	11.94	11.76	+0.00%	6,658,200	78,903,376	1.58
2026-09-28	12.16	11.84	12.16	11.75	-2.63%	9,189,400	108,948,704	2.18
2026-09-24	12.30	12.16	12.38	12.15	-1.14%	8,300,000	101,586,384	1.97
2026-09-23	12.64	12.30	12.67	12.24	-2.69%	13,027,300	161,342,624	3.09
2026-09-22	12.79	12.64	12.93	12.57	-1.02%	12,909,400	164,442,464	3.06
2026-09-21	12.67	12.77	12.78	12.63	+0.71%	11,782,000	149,708,016	2.80
2026-09-18	12.48	12.68	12.71	12.46	+2.18%	12,214,400	154,281,632	2.90
2026-09-17	12.50	12.41	12.57	12.35	-1.27%	8,613,100	107,104,184	2.04
2026-09-16	12.40	12.57	12.61	12.27	+1.53%	11,238,000	140,237,776	2.67
2026-09-15	12.46	12.38	12.55	12.36	-0.80%	7,459,600	92,736,952	1.77
2026-09-14	12.34	12.48	12.66	12.32	+0.32%	8,173,300	102,447,040	1.94
2026-09-11	12.56	12.44	12.62	12.32	-1.89%	11,639,800	144,638,448	2.76
2026-09-10	12.83	12.68	12.85	12.62	-1.93%	10,930,200	138,914,720	2.59
2026-09-09	12.90	12.93	12.97	12.71	+0.54%	14,048,300	180,640,832	3.33
2026-09-08	12.98	12.86	13.04	12.78	-1.00%	14,596,400	187,441,504	3.46
2026-09-07	13.32	12.99	13.35	12.90	-1.14%	16,356,800	213,033,104	3.88
2026-09-04	13.07	13.14	13.50	13.04	+1.23%	24,998,400	332,558,080	5.93
2026-09-03	12.91	12.98	13.10	12.84	+1.09%	11,703,900	151,799,824	2.78
2026-09-02	13.00	12.84	13.09	12.76	-2.13%	15,720,600	202,185,136	3.73
2026-09-01	13.15	13.12	13.35	13.08	-0.61%	13,960,500	183,709,872	3.31
2026-08-31	12.92	13.20	13.25	12.82	+1.38%	18,779,000	246,586,048	4.46
2026-08-28	12.96	13.02	13.11	12.93	-0.46%	11,926,700	155,333,248	2.83
2026-08-27	12.94	13.08	13.17	12.77	+1.24%	19,710,000	256,202,432	4.68
2026-08-26	13.17	12.92	13.35	12.89	-1.97%	18,371,200	239,287,872	4.36

需要全历史数据与程序化访问？查看大连电瓷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002606 获取全部历史日线。