大连重工 sz.002204
6.23
+1.30%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.18 | 6.27 | 6.17 | 6.23 | +1.30% | 1.10 | 0.91% |
| 2026-05-22 | 6.13 | 6.18 | 6.06 | 6.15 | +0.82% | 1.17 | 0.99% |
| 2026-05-21 | 6.19 | 6.30 | 6.10 | 6.10 | -1.13% | 1.61 | 1.34% |
| 2026-05-20 | 6.28 | 6.28 | 6.16 | 6.17 | -1.91% | 1.27 | 1.06% |
| 2026-05-19 | 6.30 | 6.31 | 6.21 | 6.29 | +0.16% | 1.16 | 0.96% |
| 2026-05-18 | 6.30 | 6.34 | 6.24 | 6.28 | -0.48% | 1.15 | 0.95% |
| 2026-05-15 | 6.37 | 6.43 | 6.29 | 6.31 | -0.94% | 1.54 | 1.25% |
| 2026-05-14 | 6.60 | 6.62 | 6.36 | 6.37 | -3.48% | 2.19 | 1.76% |
| 2026-05-13 | 6.49 | 6.63 | 6.47 | 6.60 | +1.85% | 1.70 | 1.34% |
| 2026-05-12 | 6.66 | 6.67 | 6.48 | 6.48 | -3.14% | 2.28 | 1.80% |
| 2026-05-11 | 6.75 | 6.76 | 6.63 | 6.69 | -1.04% | 2.29 | 1.77% |
| 2026-05-08 | 6.72 | 6.77 | 6.65 | 6.76 | +0.45% | 1.65 | 1.28% |
| 2026-05-07 | 6.81 | 6.84 | 6.71 | 6.73 | -1.03% | 2.38 | 1.82% |
| 2026-05-06 | 6.88 | 6.89 | 6.79 | 6.80 | -0.73% | 2.96 | 2.25% |
| 2026-04-30 | 6.85 | 6.92 | 6.82 | 6.85 | -0.29% | 1.66 | 1.26% |
| 2026-04-29 | 6.86 | 6.90 | 6.83 | 6.87 | -0.29% | 1.70 | 1.28% |
| 2026-04-28 | 6.82 | 6.95 | 6.78 | 6.89 | +1.03% | 2.96 | 2.22% |
| 2026-04-27 | 6.80 | 6.84 | 6.75 | 6.82 | +0.15% | 1.67 | 1.27% |
| 2026-04-24 | 6.87 | 6.87 | 6.78 | 6.81 | -1.16% | 1.35 | 1.03% |
| 2026-04-23 | 6.90 | 6.96 | 6.81 | 6.89 | -0.29% | 1.68 | 1.27% |