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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.72 | 5.84 | 5.71 | 5.83 | +2.10% | 3.26 | 2.91% |
| 2025-06-24 | 5.69 | 5.74 | 5.65 | 5.71 | +0.88% | 1.89 | 1.71% |
| 2025-06-23 | 5.50 | 5.68 | 5.47 | 5.66 | +2.35% | 2.31 | 2.13% |
| 2025-06-20 | 5.60 | 5.64 | 5.52 | 5.53 | -1.78% | 1.95 | 1.81% |
| 2025-06-19 | 5.79 | 5.80 | 5.60 | 5.63 | -3.10% | 2.85 | 2.60% |
| 2025-06-18 | 5.75 | 5.84 | 5.74 | 5.81 | +0.52% | 2.12 | 1.90% |
| 2025-06-17 | 5.77 | 5.81 | 5.72 | 5.78 | +0.17% | 1.91 | 1.72% |
| 2025-06-16 | 5.74 | 5.83 | 5.74 | 5.77 | 0.00% | 1.48 | 1.33% |
| 2025-06-13 | 5.81 | 5.83 | 5.75 | 5.77 | -0.86% | 2.16 | 1.94% |
| 2025-06-12 | 5.86 | 5.91 | 5.82 | 5.82 | -1.02% | 2.00 | 1.77% |
| 2025-06-11 | 5.85 | 5.94 | 5.83 | 5.88 | +0.51% | 1.97 | 1.73% |
| 2025-06-10 | 5.98 | 5.98 | 5.78 | 5.85 | -2.17% | 3.69 | 3.26% |
| 2025-06-09 | 5.95 | 6.05 | 5.95 | 5.98 | +0.50% | 2.52 | 2.17% |
| 2025-06-06 | 6.02 | 6.02 | 5.93 | 5.95 | -1.00% | 2.31 | 2.00% |
| 2025-06-05 | 6.04 | 6.07 | 5.99 | 6.01 | -1.30% | 3.18 | 2.72% |
| 2025-06-04 | 5.94 | 6.16 | 5.93 | 6.09 | +2.16% | 5.09 | 4.33% |
| 2025-06-03 | 5.94 | 5.97 | 5.86 | 5.96 | -0.33% | 2.90 | 2.52% |
| 2025-05-30 | 6.06 | 6.07 | 5.91 | 5.98 | -1.95% | 4.06 | 3.49% |
| 2025-05-29 | 5.99 | 6.17 | 5.97 | 6.10 | +1.65% | 6.15 | 5.17% |
| 2025-05-28 | 5.88 | 6.10 | 5.87 | 6.00 | +1.85% | 5.20 | 4.45% |