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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.19 | 6.22 | 6.16 | 6.21 | +0.32% | 1.59 | 1.33% |
| 2025-09-16 | 6.10 | 6.20 | 6.08 | 6.19 | +1.48% | 2.00 | 1.69% |
| 2025-09-15 | 6.14 | 6.17 | 6.10 | 6.10 | -0.65% | 1.23 | 1.04% |
| 2025-09-12 | 6.15 | 6.19 | 6.12 | 6.14 | -0.32% | 1.61 | 1.35% |
| 2025-09-11 | 6.11 | 6.16 | 6.06 | 6.16 | +0.98% | 1.77 | 1.50% |
| 2025-09-10 | 6.11 | 6.15 | 6.07 | 6.10 | -0.33% | 1.15 | 0.97% |
| 2025-09-09 | 6.19 | 6.20 | 6.10 | 6.12 | -1.29% | 1.72 | 1.45% |
| 2025-09-08 | 6.24 | 6.25 | 6.16 | 6.20 | -0.32% | 1.97 | 1.64% |
| 2025-09-05 | 6.09 | 6.22 | 6.07 | 6.22 | +2.64% | 2.21 | 1.86% |
| 2025-09-04 | 6.10 | 6.16 | 6.00 | 6.06 | -0.82% | 2.34 | 1.99% |
| 2025-09-03 | 6.26 | 6.32 | 6.08 | 6.11 | -2.24% | 2.31 | 1.93% |
| 2025-09-02 | 6.35 | 6.37 | 6.19 | 6.25 | -1.57% | 2.49 | 2.06% |
| 2025-09-01 | 6.36 | 6.38 | 6.30 | 6.35 | -0.16% | 2.05 | 1.67% |
| 2025-08-29 | 6.45 | 6.46 | 6.36 | 6.36 | -1.55% | 2.38 | 1.93% |
| 2025-08-28 | 6.36 | 6.47 | 6.17 | 6.46 | +1.41% | 4.54 | 3.72% |
| 2025-08-27 | 6.61 | 6.64 | 6.37 | 6.37 | -3.92% | 4.44 | 3.52% |
| 2025-08-26 | 6.65 | 6.66 | 6.54 | 6.63 | -0.30% | 4.08 | 3.19% |
| 2025-08-25 | 6.54 | 6.65 | 6.54 | 6.65 | +1.84% | 5.00 | 3.92% |
| 2025-08-22 | 6.50 | 6.55 | 6.46 | 6.53 | +0.46% | 3.40 | 2.71% |
| 2025-08-21 | 6.61 | 6.62 | 6.48 | 6.50 | -1.52% | 3.76 | 2.98% |