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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.94 | 6.97 | 6.82 | 6.82 | -2.71% | 3.56 | 2.68% |
| 2025-11-19 | 6.85 | 7.08 | 6.83 | 7.01 | +1.89% | 4.99 | 3.70% |
| 2025-11-18 | 7.04 | 7.10 | 6.75 | 6.88 | -3.10% | 5.54 | 4.17% |
| 2025-11-17 | 7.12 | 7.22 | 7.06 | 7.10 | -0.28% | 4.49 | 3.26% |
| 2025-11-14 | 7.19 | 7.33 | 7.11 | 7.12 | -1.52% | 6.17 | 4.44% |
| 2025-11-13 | 7.11 | 7.31 | 7.03 | 7.23 | +1.83% | 10.41 | 7.53% |
| 2025-11-12 | 7.37 | 7.37 | 7.03 | 7.10 | -3.14% | 15.31 | 11.10% |
| 2025-11-11 | 6.65 | 7.33 | 6.64 | 7.33 | +10.06% | 5.00 | 3.60% |
| 2025-11-10 | 6.63 | 6.68 | 6.56 | 6.66 | +0.91% | 2.60 | 2.03% |
| 2025-11-07 | 6.63 | 6.69 | 6.58 | 6.60 | -0.90% | 2.29 | 1.79% |
| 2025-11-06 | 6.61 | 6.68 | 6.58 | 6.66 | +1.06% | 2.74 | 2.14% |
| 2025-11-05 | 6.37 | 6.62 | 6.36 | 6.59 | +2.49% | 3.79 | 3.00% |
| 2025-11-04 | 6.50 | 6.54 | 6.38 | 6.43 | -1.23% | 1.97 | 1.58% |
| 2025-11-03 | 6.45 | 6.51 | 6.39 | 6.51 | +1.09% | 1.98 | 1.59% |
| 2025-10-31 | 6.46 | 6.52 | 6.44 | 6.44 | 0.00% | 2.23 | 1.79% |
| 2025-10-30 | 6.52 | 6.54 | 6.43 | 6.44 | -1.23% | 2.63 | 2.10% |
| 2025-10-29 | 6.51 | 6.53 | 6.47 | 6.52 | -0.31% | 2.29 | 1.82% |
| 2025-10-28 | 6.54 | 6.64 | 6.50 | 6.54 | -0.46% | 3.16 | 2.50% |
| 2025-10-27 | 6.53 | 6.61 | 6.49 | 6.57 | +1.39% | 3.23 | 2.55% |
| 2025-10-24 | 6.60 | 6.63 | 6.47 | 6.48 | -1.97% | 3.59 | 2.86% |