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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.76 | 6.78 | 6.52 | 6.61 | -2.65% | 4.48 | 3.52% |
| 2025-10-22 | 6.80 | 6.87 | 6.73 | 6.79 | -1.31% | 5.45 | 4.16% |
| 2025-10-21 | 6.60 | 6.93 | 6.59 | 6.88 | +4.56% | 8.95 | 6.80% |
| 2025-10-20 | 6.50 | 6.62 | 6.48 | 6.58 | +2.17% | 2.78 | 2.20% |
| 2025-10-17 | 6.57 | 6.64 | 6.42 | 6.44 | -2.13% | 2.74 | 2.18% |
| 2025-10-16 | 6.59 | 6.67 | 6.56 | 6.58 | -0.30% | 2.75 | 2.15% |
| 2025-10-15 | 6.54 | 6.61 | 6.47 | 6.60 | +0.92% | 3.24 | 2.56% |
| 2025-10-14 | 6.56 | 6.72 | 6.51 | 6.54 | -0.30% | 4.32 | 3.38% |
| 2025-10-13 | 6.40 | 6.57 | 6.36 | 6.56 | +0.15% | 3.80 | 3.04% |
| 2025-10-10 | 6.50 | 6.60 | 6.45 | 6.55 | +0.15% | 4.19 | 3.31% |
| 2025-10-09 | 6.37 | 6.54 | 6.37 | 6.54 | +2.03% | 6.02 | 4.81% |
| 2025-09-30 | 6.38 | 6.53 | 6.34 | 6.41 | +4.74% | 8.25 | 6.66% |
| 2025-09-29 | 6.06 | 6.13 | 6.02 | 6.12 | +0.82% | 1.85 | 1.57% |
| 2025-09-26 | 5.93 | 6.14 | 5.92 | 6.07 | +1.85% | 2.39 | 2.04% |
| 2025-09-25 | 6.02 | 6.07 | 5.95 | 5.96 | -1.49% | 1.26 | 1.09% |
| 2025-09-24 | 5.92 | 6.05 | 5.90 | 6.05 | +1.51% | 1.31 | 1.13% |
| 2025-09-23 | 6.05 | 6.08 | 5.89 | 5.96 | -1.49% | 2.05 | 1.78% |
| 2025-09-22 | 6.11 | 6.12 | 5.99 | 6.05 | -0.66% | 1.58 | 1.36% |
| 2025-09-19 | 6.12 | 6.18 | 6.08 | 6.09 | -0.98% | 1.55 | 1.31% |
| 2025-09-18 | 6.20 | 6.32 | 6.10 | 6.15 | -0.97% | 3.15 | 2.62% |