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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.06 | 7.25 | 7.00 | 7.17 | +0.56% | 2.21 | 1.61% |
| 2025-12-17 | 7.10 | 7.21 | 6.98 | 7.13 | +0.28% | 3.00 | 2.20% |
| 2025-12-16 | 7.40 | 7.41 | 7.08 | 7.11 | -4.44% | 4.39 | 3.17% |
| 2025-12-15 | 7.38 | 7.56 | 7.33 | 7.44 | +0.81% | 4.04 | 2.81% |
| 2025-12-12 | 7.33 | 7.49 | 7.29 | 7.38 | +0.14% | 3.98 | 2.78% |
| 2025-12-11 | 7.26 | 7.50 | 7.24 | 7.37 | +1.52% | 6.41 | 4.49% |
| 2025-12-10 | 7.18 | 7.37 | 7.14 | 7.26 | +1.11% | 3.44 | 2.45% |
| 2025-12-09 | 7.14 | 7.20 | 7.06 | 7.18 | 0.00% | 4.25 | 3.08% |
| 2025-12-08 | 7.11 | 7.27 | 7.04 | 7.18 | +1.13% | 5.94 | 4.30% |
| 2025-12-05 | 6.86 | 7.14 | 6.83 | 7.10 | +3.50% | 5.89 | 4.33% |
| 2025-12-04 | 6.77 | 6.93 | 6.75 | 6.86 | +1.18% | 3.33 | 2.53% |
| 2025-12-03 | 6.68 | 6.89 | 6.64 | 6.78 | +1.80% | 3.76 | 2.88% |
| 2025-12-02 | 6.70 | 6.71 | 6.59 | 6.66 | -0.75% | 1.51 | 1.18% |
| 2025-12-01 | 6.66 | 6.83 | 6.62 | 6.71 | +1.51% | 2.77 | 2.13% |
| 2025-11-28 | 6.52 | 6.63 | 6.48 | 6.61 | +1.38% | 1.96 | 1.54% |
| 2025-11-27 | 6.51 | 6.71 | 6.51 | 6.52 | +0.62% | 2.37 | 1.86% |
| 2025-11-26 | 6.65 | 6.67 | 6.47 | 6.48 | -2.41% | 2.64 | 2.09% |
| 2025-11-25 | 6.68 | 6.70 | 6.60 | 6.64 | -0.30% | 2.20 | 1.71% |
| 2025-11-24 | 6.66 | 6.74 | 6.53 | 6.66 | +1.06% | 2.74 | 2.13% |
| 2025-11-21 | 6.75 | 6.85 | 6.49 | 6.59 | -3.37% | 4.31 | 3.35% |