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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.35 | 6.46 | 6.24 | 6.45 | +3.37% | 2.14 | 1.74% |
| 2026-03-23 | 6.45 | 6.56 | 6.19 | 6.24 | -5.02% | 2.47 | 2.01% |
| 2026-03-20 | 6.67 | 6.74 | 6.56 | 6.57 | -1.65% | 1.86 | 1.45% |
| 2026-03-19 | 6.78 | 6.80 | 6.64 | 6.68 | -2.62% | 2.15 | 1.66% |
| 2026-03-18 | 6.94 | 7.00 | 6.74 | 6.86 | -1.72% | 3.18 | 2.41% |
| 2026-03-17 | 7.01 | 7.17 | 6.95 | 6.98 | -1.83% | 3.85 | 2.84% |
| 2026-03-16 | 7.42 | 7.53 | 7.06 | 7.11 | -2.20% | 6.33 | 4.54% |
| 2026-03-13 | 7.11 | 7.40 | 7.08 | 7.27 | +2.25% | 4.01 | 2.85% |
| 2026-03-12 | 7.11 | 7.14 | 7.00 | 7.11 | 0.00% | 2.08 | 1.52% |
| 2026-03-11 | 7.16 | 7.17 | 7.07 | 7.11 | -0.56% | 1.57 | 1.15% |
| 2026-03-10 | 7.17 | 7.22 | 7.12 | 7.15 | +0.42% | 1.56 | 1.13% |
| 2026-03-09 | 7.17 | 7.19 | 7.05 | 7.12 | -1.39% | 2.06 | 1.50% |
| 2026-03-06 | 7.08 | 7.30 | 7.03 | 7.22 | +1.69% | 2.20 | 1.58% |
| 2026-03-05 | 7.03 | 7.17 | 7.02 | 7.10 | +2.75% | 2.08 | 1.52% |
| 2026-03-04 | 6.90 | 7.05 | 6.89 | 6.91 | -1.29% | 2.24 | 1.67% |
| 2026-03-03 | 7.45 | 7.47 | 7.00 | 7.00 | -6.04% | 4.34 | 3.14% |
| 2026-03-02 | 7.53 | 7.58 | 7.43 | 7.45 | -1.32% | 2.79 | 1.93% |
| 2026-02-27 | 7.55 | 7.60 | 7.48 | 7.55 | 0.00% | 2.38 | 1.63% |
| 2026-02-26 | 7.55 | 7.58 | 7.47 | 7.55 | +0.27% | 2.64 | 1.82% |
| 2026-02-25 | 7.43 | 7.59 | 7.40 | 7.53 | +1.48% | 2.65 | 1.82% |