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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.50 | 7.67 | 7.49 | 7.62 | +1.20% | 2.86 | 1.95% |
| 2026-01-16 | 7.55 | 7.71 | 7.50 | 7.53 | +0.40% | 4.18 | 2.85% |
| 2026-01-15 | 7.60 | 7.60 | 7.43 | 7.50 | -1.57% | 3.91 | 2.70% |
| 2026-01-14 | 7.68 | 7.85 | 7.55 | 7.62 | -1.30% | 5.75 | 3.86% |
| 2026-01-13 | 8.08 | 8.08 | 7.69 | 7.72 | -5.04% | 7.00 | 4.66% |
| 2026-01-12 | 7.98 | 8.18 | 7.97 | 8.13 | +3.04% | 8.02 | 5.14% |
| 2026-01-09 | 7.84 | 8.02 | 7.80 | 7.89 | +0.38% | 7.66 | 5.03% |
| 2026-01-08 | 7.61 | 7.93 | 7.61 | 7.86 | +3.83% | 8.66 | 5.74% |
| 2026-01-07 | 7.49 | 7.76 | 7.39 | 7.57 | +0.93% | 6.69 | 4.56% |
| 2026-01-06 | 7.41 | 7.55 | 7.21 | 7.50 | -1.06% | 7.30 | 5.11% |
| 2026-01-05 | 7.66 | 7.69 | 7.49 | 7.58 | -0.92% | 5.39 | 3.70% |
| 2025-12-31 | 7.53 | 7.72 | 7.47 | 7.65 | +1.06% | 5.53 | 3.76% |
| 2025-12-30 | 7.38 | 7.68 | 7.33 | 7.57 | +1.88% | 5.35 | 3.67% |
| 2025-12-29 | 7.61 | 7.63 | 7.40 | 7.43 | -2.24% | 4.22 | 2.91% |
| 2025-12-26 | 7.60 | 7.70 | 7.48 | 7.60 | -1.17% | 6.61 | 4.50% |
| 2025-12-25 | 7.43 | 7.77 | 7.40 | 7.69 | +3.50% | 9.16 | 6.19% |
| 2025-12-24 | 7.37 | 7.48 | 7.30 | 7.43 | 0.00% | 5.61 | 3.92% |
| 2025-12-23 | 7.65 | 7.71 | 7.38 | 7.43 | -2.88% | 8.19 | 5.65% |
| 2025-12-22 | 8.10 | 8.28 | 7.61 | 7.65 | -3.04% | 17.37 | 11.47% |
| 2025-12-19 | 7.22 | 7.89 | 7.18 | 7.89 | +10.04% | 4.55 | 3.02% |