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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.82 | 6.84 | 6.49 | 6.50 | -6.47% | 10.51 | 8.23% |
| 2025-07-22 | 6.64 | 7.19 | 6.46 | 6.95 | +6.27% | 15.15 | 11.68% |
| 2025-07-21 | 6.30 | 6.57 | 6.29 | 6.54 | +4.14% | 7.78 | 6.25% |
| 2025-07-18 | 6.28 | 6.29 | 6.24 | 6.28 | 0.00% | 2.15 | 1.77% |
| 2025-07-17 | 6.28 | 6.30 | 6.25 | 6.28 | -0.48% | 2.38 | 1.96% |
| 2025-07-16 | 6.26 | 6.32 | 6.22 | 6.31 | +0.48% | 3.35 | 2.76% |
| 2025-07-15 | 6.25 | 6.30 | 6.22 | 6.28 | +0.32% | 3.16 | 2.62% |
| 2025-07-14 | 6.30 | 6.32 | 6.24 | 6.26 | +0.48% | 4.08 | 3.37% |
| 2025-07-11 | 6.21 | 6.26 | 6.18 | 6.23 | +0.32% | 3.46 | 2.88% |
| 2025-07-10 | 6.21 | 6.24 | 6.17 | 6.21 | -0.48% | 4.17 | 3.48% |
| 2025-07-09 | 6.29 | 6.34 | 6.22 | 6.24 | -1.11% | 5.34 | 4.41% |
| 2025-07-08 | 6.28 | 6.33 | 6.24 | 6.31 | +0.48% | 5.41 | 4.45% |
| 2025-07-07 | 6.35 | 6.41 | 6.26 | 6.28 | -1.10% | 6.39 | 5.23% |
| 2025-07-04 | 6.66 | 6.70 | 6.34 | 6.35 | -4.51% | 12.62 | 10.08% |
| 2025-07-03 | 6.98 | 7.19 | 6.62 | 6.65 | -0.15% | 23.86 | 18.03% |
| 2025-07-02 | 6.35 | 6.66 | 6.24 | 6.66 | +10.08% | 12.85 | 10.26% |
| 2025-07-01 | 5.98 | 6.06 | 5.94 | 6.05 | +1.34% | 3.99 | 3.44% |
| 2025-06-30 | 5.92 | 5.99 | 5.90 | 5.97 | +1.02% | 2.62 | 2.28% |
| 2025-06-27 | 5.93 | 6.02 | 5.89 | 5.91 | 0.00% | 3.98 | 3.46% |
| 2025-06-26 | 5.84 | 6.07 | 5.80 | 5.91 | +1.37% | 6.60 | 5.70% |