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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.92 | 5.94 | 5.84 | 5.89 | -0.83% | 1.98 | 1.73% |
| 2025-05-26 | 5.85 | 5.97 | 5.85 | 5.94 | +1.53% | 2.63 | 2.29% |
| 2025-05-23 | 5.99 | 6.06 | 5.83 | 5.85 | -2.48% | 3.81 | 3.29% |
| 2025-05-22 | 6.03 | 6.07 | 5.98 | 6.00 | -0.98% | 3.06 | 2.61% |
| 2025-05-21 | 6.14 | 6.15 | 6.03 | 6.06 | -1.77% | 3.80 | 3.21% |
| 2025-05-20 | 6.14 | 6.30 | 6.09 | 6.17 | +0.16% | 3.70 | 3.07% |
| 2025-05-19 | 6.24 | 6.24 | 6.03 | 6.16 | -1.58% | 4.54 | 3.81% |
| 2025-05-16 | 6.09 | 6.38 | 6.09 | 6.26 | +2.27% | 7.25 | 5.92% |
| 2025-05-15 | 6.22 | 6.23 | 6.10 | 6.12 | -1.91% | 3.59 | 3.00% |
| 2025-05-14 | 6.22 | 6.27 | 6.18 | 6.24 | -0.32% | 4.13 | 3.41% |
| 2025-05-13 | 6.43 | 6.44 | 6.22 | 6.26 | -1.87% | 6.15 | 5.02% |
| 2025-05-12 | 6.17 | 6.38 | 6.17 | 6.38 | +3.88% | 8.18 | 6.65% |
| 2025-05-09 | 6.33 | 6.36 | 6.12 | 6.14 | -2.83% | 5.53 | 4.58% |
| 2025-05-08 | 6.26 | 6.41 | 6.24 | 6.32 | -0.47% | 7.83 | 6.34% |
| 2025-05-07 | 6.32 | 6.38 | 6.18 | 6.35 | +1.91% | 11.69 | 9.57% |
| 2025-05-06 | 5.99 | 6.24 | 5.98 | 6.23 | +5.02% | 8.92 | 7.41% |