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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.33 | 7.49 | 7.32 | 7.42 | +1.92% | 2.81 | 1.96% |
| 2026-02-13 | 7.25 | 7.44 | 7.25 | 7.28 | 0.00% | 2.79 | 1.96% |
| 2026-02-12 | 7.31 | 7.39 | 7.17 | 7.28 | -0.41% | 2.69 | 1.91% |
| 2026-02-11 | 7.30 | 7.48 | 7.29 | 7.31 | -0.27% | 2.63 | 1.85% |
| 2026-02-10 | 7.35 | 7.37 | 7.20 | 7.33 | -0.27% | 2.14 | 1.52% |
| 2026-02-09 | 7.38 | 7.47 | 7.29 | 7.35 | +1.24% | 2.37 | 1.67% |
| 2026-02-06 | 7.34 | 7.45 | 7.26 | 7.26 | -1.76% | 2.87 | 2.03% |
| 2026-02-05 | 7.63 | 7.67 | 7.38 | 7.39 | -4.03% | 4.00 | 2.76% |
| 2026-02-04 | 7.33 | 7.92 | 7.30 | 7.70 | +4.62% | 6.93 | 4.67% |
| 2026-02-03 | 7.18 | 7.37 | 7.16 | 7.36 | +3.52% | 2.77 | 1.97% |
| 2026-02-02 | 7.20 | 7.30 | 7.11 | 7.11 | -1.11% | 2.37 | 1.71% |
| 2026-01-30 | 7.28 | 7.36 | 7.07 | 7.19 | -2.04% | 2.75 | 1.98% |
| 2026-01-29 | 7.48 | 7.53 | 7.28 | 7.34 | -2.00% | 3.71 | 2.59% |
| 2026-01-28 | 7.70 | 7.70 | 7.48 | 7.49 | -2.73% | 4.18 | 2.87% |
| 2026-01-27 | 7.68 | 7.80 | 7.54 | 7.70 | -0.26% | 3.64 | 2.46% |
| 2026-01-26 | 7.89 | 7.96 | 7.65 | 7.72 | -1.53% | 4.67 | 3.11% |
| 2026-01-23 | 7.74 | 7.84 | 7.67 | 7.84 | +1.29% | 4.50 | 3.00% |
| 2026-01-22 | 7.51 | 7.84 | 7.50 | 7.74 | +3.34% | 4.94 | 3.31% |
| 2026-01-21 | 7.45 | 7.57 | 7.40 | 7.49 | 0.00% | 2.89 | 1.99% |
| 2026-01-20 | 7.62 | 7.63 | 7.41 | 7.49 | -1.71% | 3.56 | 2.46% |