大连重工(002204)股票行情
大连重工(002204)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 6.30 | 6.34 | 0.05 | 0.79% | 6.28 | 6.38 | 399083 | 25252.49 | 2.07% |
| 2025-08-04 | 6.18 | 6.29 | 0.09 | 1.45% | 6.15 | 6.29 | 357342 | 22331.59 | 1.85% |
| 2025-08-01 | 6.20 | 6.20 | 0.00 | 0.00% | 6.17 | 6.23 | 258696 | 16035.91 | 1.34% |
| 2025-07-31 | 6.26 | 6.20 | -0.07 | -1.12% | 6.18 | 6.29 | 378131 | 23555.95 | 1.96% |
| 2025-07-30 | 6.31 | 6.27 | -0.04 | -0.63% | 6.24 | 6.34 | 394450 | 24830.08 | 2.04% |
| 2025-07-29 | 6.35 | 6.31 | -0.04 | -0.63% | 6.26 | 6.36 | 425511 | 26790.48 | 2.20% |
| 2025-07-28 | 6.35 | 6.35 | -0.03 | -0.47% | 6.32 | 6.38 | 375674 | 23842.67 | 1.95% |
| 2025-07-25 | 6.49 | 6.38 | -0.10 | -1.54% | 6.37 | 6.51 | 622611 | 39864.37 | 3.22% |
| 2025-07-24 | 6.46 | 6.48 | -0.02 | -0.31% | 6.43 | 6.53 | 754780 | 48857.18 | 3.91% |
| 2025-07-23 | 6.82 | 6.50 | -0.45 | -6.47% | 6.49 | 6.84 | 1589670 | 105071.01 | 8.23% |
| 2025-07-22 | 6.64 | 6.95 | 0.41 | 6.27% | 6.46 | 7.19 | 2256692 | 151541.19 | 11.68% |
| 2025-07-21 | 6.30 | 6.54 | 0.26 | 4.14% | 6.29 | 6.57 | 1207171 | 77766.83 | 6.25% |
| 2025-07-18 | 6.28 | 6.28 | 0.00 | 0.00% | 6.24 | 6.29 | 342659 | 21469.28 | 1.77% |
| 2025-07-17 | 6.28 | 6.28 | -0.03 | -0.48% | 6.25 | 6.30 | 379114 | 23767.06 | 1.96% |
| 2025-07-16 | 6.26 | 6.31 | 0.03 | 0.48% | 6.22 | 6.32 | 533185 | 33484.34 | 2.76% |
| 2025-07-15 | 6.25 | 6.28 | 0.02 | 0.32% | 6.22 | 6.30 | 505048 | 31579.89 | 2.61% |
| 2025-07-14 | 6.30 | 6.26 | 0.03 | 0.48% | 6.24 | 6.32 | 650050 | 40824.49 | 3.37% |
| 2025-07-11 | 6.21 | 6.23 | 0.02 | 0.32% | 6.18 | 6.26 | 556133 | 34643.24 | 2.88% |
| 2025-07-10 | 6.21 | 6.21 | -0.03 | -0.48% | 6.17 | 6.24 | 672828 | 41709.26 | 3.48% |
| 2025-07-09 | 6.29 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 850905 | 53404.62 | 4.41% |
| 2025-07-08 | 6.28 | 6.31 | 0.03 | 0.48% | 6.24 | 6.33 | 860254 | 54100.29 | 4.45% |
| 2025-07-07 | 6.35 | 6.28 | -0.07 | -1.10% | 6.26 | 6.41 | 1010695 | 63881.02 | 5.23% |
| 2025-07-04 | 6.66 | 6.35 | -0.30 | -4.51% | 6.34 | 6.70 | 1946564 | 126184.09 | 10.08% |
| 2025-07-03 | 6.98 | 6.65 | -0.01 | -0.15% | 6.62 | 7.19 | 3481804 | 238601.50 | 18.03% |
| 2025-07-02 | 6.35 | 6.66 | 0.61 | 10.08% | 6.24 | 6.66 | 1981616 | 128518.30 | 10.26% |
| 2025-07-01 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.06 | 664122 | 39857.00 | 3.44% |
| 2025-06-30 | 5.92 | 5.97 | 0.06 | 1.02% | 5.90 | 5.99 | 439954 | 26192.67 | 2.28% |
| 2025-06-27 | 5.93 | 5.91 | 0.00 | 0.00% | 5.89 | 6.02 | 668556 | 39783.16 | 3.46% |
| 2025-06-26 | 5.84 | 5.91 | 0.08 | 1.37% | 5.80 | 6.07 | 1101199 | 65951.45 | 5.70% |
| 2025-06-25 | 5.72 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 562886 | 32615.33 | 2.91% |
| 2025-06-24 | 5.69 | 5.71 | 0.05 | 0.88% | 5.65 | 5.74 | 331114 | 18869.49 | 1.71% |
| 2025-06-23 | 5.50 | 5.66 | 0.13 | 2.35% | 5.47 | 5.68 | 412123 | 23094.44 | 2.13% |
| 2025-06-20 | 5.60 | 5.53 | -0.10 | -1.78% | 5.52 | 5.64 | 350251 | 19494.47 | 1.81% |
| 2025-06-19 | 5.79 | 5.63 | -0.18 | -3.10% | 5.60 | 5.80 | 502088 | 28490.20 | 2.60% |
| 2025-06-18 | 5.75 | 5.81 | 0.03 | 0.52% | 5.74 | 5.84 | 366105 | 21228.69 | 1.90% |
| 2025-06-17 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.81 | 332178 | 19133.73 | 1.72% |
| 2025-06-16 | 5.74 | 5.77 | 0.00 | 0.00% | 5.74 | 5.83 | 256401 | 14835.90 | 1.33% |
| 2025-06-13 | 5.81 | 5.77 | -0.05 | -0.86% | 5.75 | 5.83 | 374344 | 21635.19 | 1.94% |
| 2025-06-12 | 5.86 | 5.82 | -0.06 | -1.02% | 5.82 | 5.91 | 341146 | 19956.65 | 1.77% |
| 2025-06-11 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.94 | 334076 | 19675.44 | 1.73% |
| 2025-06-10 | 5.98 | 5.85 | -0.13 | -2.17% | 5.78 | 5.98 | 628764 | 36937.89 | 3.26% |
| 2025-06-09 | 5.95 | 5.98 | 0.03 | 0.50% | 5.95 | 6.05 | 419366 | 25169.04 | 2.17% |
| 2025-06-06 | 6.02 | 5.95 | -0.06 | -1.00% | 5.93 | 6.02 | 386772 | 23070.14 | 2.00% |
| 2025-06-05 | 6.09 | 6.06 | -0.08 | -1.30% | 6.04 | 6.12 | 524471 | 31800.26 | 2.72% |
| 2025-06-04 | 5.99 | 6.14 | 0.13 | 2.16% | 5.98 | 6.21 | 835323 | 50943.52 | 4.33% |
| 2025-06-03 | 5.99 | 6.01 | -0.02 | -0.33% | 5.91 | 6.02 | 486038 | 28971.95 | 2.52% |
| 2025-05-30 | 6.11 | 6.03 | -0.12 | -1.95% | 5.96 | 6.12 | 673129 | 40569.41 | 3.49% |
| 2025-05-29 | 6.04 | 6.15 | 0.10 | 1.65% | 6.02 | 6.22 | 998159 | 61492.49 | 5.17% |
| 2025-05-28 | 5.93 | 6.05 | 0.11 | 1.85% | 5.92 | 6.15 | 858965 | 51974.88 | 4.45% |
| 2025-05-27 | 5.97 | 5.94 | -0.05 | -0.83% | 5.89 | 5.99 | 333569 | 19766.57 | 1.73% |
| 2025-05-26 | 5.90 | 5.99 | 0.09 | 1.53% | 5.90 | 6.02 | 441462 | 26336.18 | 2.29% |
| 2025-05-23 | 6.04 | 5.90 | -0.15 | -2.48% | 5.88 | 6.11 | 635973 | 38106.21 | 3.29% |
| 2025-05-22 | 6.08 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 504487 | 30588.59 | 2.61% |
| 2025-05-21 | 6.19 | 6.11 | -0.11 | -1.77% | 6.08 | 6.20 | 620815 | 38016.60 | 3.21% |
| 2025-05-20 | 6.19 | 6.22 | 0.01 | 0.16% | 6.14 | 6.35 | 593624 | 37027.34 | 3.07% |
| 2025-05-19 | 6.29 | 6.21 | -0.10 | -1.58% | 6.08 | 6.29 | 736194 | 45380.29 | 3.81% |
| 2025-05-16 | 6.14 | 6.31 | 0.14 | 2.27% | 6.14 | 6.43 | 1142697 | 72462.88 | 5.92% |
| 2025-05-15 | 6.27 | 6.17 | -0.12 | -1.91% | 6.15 | 6.28 | 579635 | 35904.33 | 3.00% |
| 2025-05-14 | 6.27 | 6.29 | -0.02 | -0.32% | 6.23 | 6.32 | 658022 | 41269.45 | 3.41% |
| 2025-05-13 | 6.48 | 6.31 | -0.12 | -1.87% | 6.27 | 6.49 | 968951 | 61530.57 | 5.02% |
| 2025-05-12 | 6.22 | 6.43 | 0.24 | 3.88% | 6.22 | 6.43 | 1283838 | 81799.70 | 6.65% |
| 2025-05-09 | 6.38 | 6.19 | -0.18 | -2.83% | 6.17 | 6.41 | 884748 | 55264.37 | 4.58% |
| 2025-05-08 | 6.31 | 6.37 | -0.03 | -0.47% | 6.29 | 6.46 | 1225169 | 78320.93 | 6.34% |
| 2025-05-07 | 6.37 | 6.40 | 0.12 | 1.91% | 6.23 | 6.43 | 1847433 | 116928.62 | 9.57% |
| 2025-05-06 | 6.04 | 6.28 | 0.30 | 5.02% | 6.03 | 6.29 | 1431482 | 89188.58 | 7.41% |
| 2025-04-30 | 6.05 | 5.98 | -0.09 | -1.48% | 5.97 | 6.09 | 817757 | 49284.30 | 4.23% |
| 2025-04-29 | 6.00 | 6.07 | 0.04 | 0.66% | 5.92 | 6.15 | 775725 | 46996.01 | 4.02% |
| 2025-04-28 | 6.12 | 6.03 | -0.09 | -1.47% | 5.97 | 6.22 | 970086 | 58973.45 | 5.02% |
| 2025-04-25 | 6.26 | 6.12 | -0.11 | -1.77% | 6.11 | 6.29 | 1055550 | 65190.29 | 5.47% |
| 2025-04-24 | 6.33 | 6.23 | -0.19 | -2.96% | 6.20 | 6.37 | 1584208 | 99106.34 | 8.20% |
| 2025-04-23 | 6.15 | 6.42 | 0.29 | 4.73% | 6.09 | 6.70 | 2624618 | 167011.16 | 13.59% |
| 2025-04-22 | 6.20 | 6.13 | -0.18 | -2.85% | 6.02 | 6.22 | 1806812 | 110530.53 | 9.36% |
| 2025-04-21 | 6.02 | 6.31 | 0.29 | 4.82% | 5.93 | 6.45 | 2374198 | 146092.78 | 12.29% |
| 2025-04-18 | 5.70 | 6.02 | 0.31 | 5.43% | 5.64 | 6.27 | 2410212 | 144220.89 | 12.48% |
| 2025-04-17 | 5.61 | 5.71 | 0.10 | 1.78% | 5.58 | 5.85 | 971987 | 55947.85 | 5.03% |
| 2025-04-16 | 5.70 | 5.61 | -0.12 | -2.09% | 5.52 | 5.73 | 789047 | 44335.01 | 4.09% |
| 2025-04-15 | 5.83 | 5.73 | -0.10 | -1.72% | 5.67 | 5.83 | 804357 | 46114.93 | 4.16% |
| 2025-04-14 | 5.76 | 5.83 | 0.15 | 2.64% | 5.73 | 5.93 | 1257059 | 73443.53 | 6.51% |
| 2025-04-11 | 5.70 | 5.68 | -0.09 | -1.56% | 5.66 | 5.78 | 1164334 | 66539.13 | 6.03% |
| 2025-04-10 | 5.77 | 5.77 | -0.01 | -0.17% | 5.72 | 5.98 | 2186561 | 128029.31 | 11.32% |
深证大盘股票行情在线 K线走势图
