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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.56 | 6.63 | 6.51 | 6.60 | +0.30% | 3.35 | 2.64% |
| 2025-08-19 | 6.70 | 6.71 | 6.56 | 6.58 | -2.08% | 5.20 | 4.07% |
| 2025-08-18 | 6.68 | 6.76 | 6.61 | 6.72 | +1.20% | 6.71 | 5.21% |
| 2025-08-15 | 6.53 | 6.64 | 6.50 | 6.64 | +1.53% | 5.76 | 4.52% |
| 2025-08-14 | 6.53 | 6.60 | 6.45 | 6.54 | +0.31% | 5.45 | 4.33% |
| 2025-08-13 | 6.43 | 6.56 | 6.40 | 6.52 | +1.40% | 5.05 | 4.02% |
| 2025-08-12 | 6.48 | 6.53 | 6.41 | 6.43 | -0.77% | 3.01 | 2.41% |
| 2025-08-11 | 6.47 | 6.49 | 6.42 | 6.48 | -0.46% | 3.15 | 2.52% |
| 2025-08-08 | 6.40 | 6.61 | 6.36 | 6.51 | +1.56% | 5.07 | 4.04% |
| 2025-08-07 | 6.56 | 6.56 | 6.38 | 6.41 | -2.14% | 4.52 | 3.65% |
| 2025-08-06 | 6.35 | 6.55 | 6.31 | 6.55 | +3.31% | 6.23 | 4.98% |
| 2025-08-05 | 6.30 | 6.38 | 6.28 | 6.34 | +0.79% | 2.53 | 2.07% |
| 2025-08-04 | 6.18 | 6.29 | 6.15 | 6.29 | +1.45% | 2.23 | 1.85% |
| 2025-08-01 | 6.20 | 6.23 | 6.17 | 6.20 | 0.00% | 1.60 | 1.34% |
| 2025-07-31 | 6.26 | 6.29 | 6.18 | 6.20 | -1.12% | 2.36 | 1.96% |
| 2025-07-30 | 6.31 | 6.34 | 6.24 | 6.27 | -0.63% | 2.48 | 2.04% |
| 2025-07-29 | 6.35 | 6.36 | 6.26 | 6.31 | -0.63% | 2.68 | 2.20% |
| 2025-07-28 | 6.35 | 6.38 | 6.32 | 6.35 | -0.47% | 2.38 | 1.95% |
| 2025-07-25 | 6.49 | 6.51 | 6.37 | 6.38 | -1.54% | 3.99 | 3.22% |
| 2025-07-24 | 6.46 | 6.53 | 6.43 | 6.48 | -0.31% | 4.89 | 3.91% |