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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.89 | 6.98 | 6.87 | 6.91 | +0.14% | 1.70 | 1.28% |
| 2026-04-21 | 6.89 | 6.93 | 6.86 | 6.90 | +0.29% | 1.63 | 1.22% |
| 2026-04-20 | 6.72 | 6.90 | 6.70 | 6.88 | +2.38% | 2.69 | 2.04% |
| 2026-04-17 | 6.78 | 6.80 | 6.68 | 6.72 | -0.44% | 1.42 | 1.09% |
| 2026-04-16 | 6.74 | 6.77 | 6.68 | 6.75 | +0.15% | 1.68 | 1.29% |
| 2026-04-15 | 6.79 | 6.80 | 6.73 | 6.74 | -0.15% | 1.31 | 1.00% |
| 2026-04-14 | 6.78 | 6.87 | 6.65 | 6.75 | +0.15% | 1.95 | 1.49% |
| 2026-04-13 | 6.73 | 6.78 | 6.67 | 6.74 | -0.30% | 1.59 | 1.23% |
| 2026-04-10 | 6.82 | 6.87 | 6.76 | 6.76 | -0.15% | 2.53 | 1.92% |
| 2026-04-09 | 6.85 | 6.87 | 6.77 | 6.77 | -2.87% | 2.11 | 1.60% |
| 2026-04-08 | 6.75 | 6.99 | 6.70 | 6.97 | +4.81% | 3.37 | 2.56% |
| 2026-04-07 | 6.58 | 6.70 | 6.57 | 6.65 | +1.22% | 1.24 | 0.97% |
| 2026-04-03 | 6.63 | 6.63 | 6.45 | 6.57 | -0.30% | 1.92 | 1.52% |
| 2026-04-02 | 6.83 | 6.84 | 6.55 | 6.59 | -2.23% | 1.94 | 1.52% |
| 2026-04-01 | 6.75 | 6.77 | 6.63 | 6.74 | +1.51% | 1.88 | 1.46% |
| 2026-03-31 | 6.62 | 6.81 | 6.62 | 6.64 | +0.15% | 2.01 | 1.55% |
| 2026-03-30 | 6.53 | 6.65 | 6.43 | 6.63 | +0.61% | 1.33 | 1.05% |
| 2026-03-27 | 6.49 | 6.65 | 6.47 | 6.59 | +0.46% | 1.15 | 0.91% |
| 2026-03-26 | 6.56 | 6.68 | 6.52 | 6.56 | -0.30% | 1.49 | 1.17% |
| 2026-03-25 | 6.49 | 6.65 | 6.45 | 6.58 | +2.02% | 1.82 | 1.44% |