大连重工（002204）历史行情
以下为大连重工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.330 | 5.390 | 5.440 | 5.320 | 0.060 | 1.126% | 27.13万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.280 | 5.330 | 5.360 | 5.280 | 0.060 | 1.139% | 2,050.26万 | 1.09亿 | 1.062% |
| 2026-10-06 | 5.280 | 5.330 | 5.360 | 5.280 | 0.060 | 1.139% | 2,050.26万 | 1.09亿 | 1.062% |
| 2026-10-05 | 5.280 | 5.330 | 5.360 | 5.280 | 0.060 | 1.139% | 2,050.26万 | 1.09亿 | 1.062% |
| 2026-10-02 | 5.280 | 5.330 | 5.360 | 5.280 | 0.060 | 1.139% | 2,050.26万 | 1.09亿 | 1.062% |
| 2026-10-01 | 5.280 | 5.330 | 5.360 | 5.280 | 0.060 | 1.139% | 2,050.26万 | 1.09亿 | 1.062% |
| 2026-09-30 | 5.280 | 5.330 | 5.360 | 5.280 | 0.060 | 1.139% | 20.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.220 | 5.270 | 5.300 | 5.210 | 0.060 | 1.152% | 18.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.390 | 5.210 | 5.400 | 5.190 | -0.200 | -3.697% | 30.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.350 | 5.410 | 5.440 | 5.350 | 0.030 | 0.558% | 2,442.98万 | 1.32亿 | 1.265% |
| 2026-09-24 | 5.350 | 5.410 | 5.440 | 5.350 | 0.030 | 0.558% | 24.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.450 | 5.380 | 5.480 | 5.360 | -0.070 | -1.284% | 28.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.550 | 5.450 | 5.550 | 5.420 | -0.110 | -1.978% | 41.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.550 | 5.560 | 5.590 | 5.510 | -0.010 | -0.180% | 41.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.480 | 5.570 | 5.600 | 5.440 | 0.070 | 1.273% | 57.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.470 | 5.500 | 5.560 | 5.340 | -0.030 | -0.542% | 64.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.500 | 5.530 | 5.560 | 5.460 | 0.000 | 0.000% | 49.48万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.550 | 5.530 | 5.600 | 5.460 | -0.030 | -0.540% | 53.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.560 | 5.700 | 5.510 | -0.120 | -2.113% | 65.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.760 | 5.680 | 5.760 | 5.570 | -0.210 | -3.565% | 129.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.340 | 5.890 | 5.890 | 5.290 | 0.540 | 10.093% | 87.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.310 | 5.350 | 5.360 | 5.280 | 0.040 | 0.753% | 19.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.180 | 5.310 | 5.330 | 5.180 | 0.120 | 2.312% | 25.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.190 | 5.210 | 5.150 | 0.020 | 0.387% | 13.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.160 | 5.170 | 5.240 | 5.160 | 0.030 | 0.584% | 20.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.140 | 5.210 | 5.140 | -0.050 | -0.963% | 16.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.240 | 5.190 | 5.240 | 5.170 | -0.060 | -1.143% | 15.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.200 | 5.250 | 5.290 | 5.200 | 0.030 | 0.575% | 17.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.240 | 5.220 | 5.260 | 5.180 | -0.030 | -0.571% | 16.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.210 | 5.250 | 5.270 | 5.190 | 0.040 | 0.768% | 15.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.230 | 5.210 | 5.230 | 5.170 | -0.020 | -0.382% | 16.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.140 | 5.230 | 5.250 | 5.130 | 0.090 | 1.751% | 19.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.100 | 5.140 | 5.160 | 5.090 | 0.040 | 0.784% | 16.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.170 | 5.100 | 5.200 | 5.090 | -0.060 | -1.163% | 19.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.210 | 5.160 | 5.210 | 5.140 | -0.050 | -0.960% | 13.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.180 | 5.210 | 5.240 | 5.160 | 0.050 | 0.969% | 13.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.250 | 5.160 | 5.270 | 5.150 | -0.110 | -2.087% | 20.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.340 | 5.270 | 5.340 | 5.240 | -0.070 | -1.311% | 19.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.340 | 5.350 | 5.280 | 0.000 | 0.000% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.350 | 5.340 | 5.380 | 5.310 | -0.010 | -0.187% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.440 | 5.350 | 5.450 | 5.340 | -0.040 | -0.742% | 17.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.390 | 5.430 | 5.370 | 0.010 | 0.186% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.400 | 5.380 | 5.430 | 5.360 | -0.030 | -0.555% | 15.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.360 | 5.410 | 5.450 | 5.330 | 0.060 | 1.121% | 20.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.340 | 5.350 | 5.390 | 5.260 | 0.010 | 0.187% | 23.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.400 | 5.340 | 5.420 | 5.300 | -0.060 | -1.111% | 18.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.460 | 5.400 | 5.470 | 5.370 | -0.050 | -0.917% | 20.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.550 | 5.450 | 5.560 | 5.440 | -0.080 | -1.447% | 23.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.440 | 5.530 | 5.550 | 5.420 | 0.120 | 2.218% | 22.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.420 | 5.410 | 5.490 | 5.350 | -0.010 | -0.185% | 25.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.360 | 5.420 | 5.450 | 5.350 | 0.050 | 0.931% | 25.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.240 | 5.370 | 5.390 | 5.230 | 0.140 | 2.677% | 27.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.220 | 5.230 | 5.250 | 5.160 | 0.010 | 0.192% | 18.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.120 | 5.220 | 5.250 | 5.110 | 0.090 | 1.754% | 20.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.220 | 5.130 | 5.280 | 5.130 | -0.110 | -2.099% | 23.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.110 | 5.240 | 5.260 | 5.080 | 0.130 | 2.544% | 33.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.150 | 5.110 | 5.200 | 5.060 | -0.080 | -1.541% | 32.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.120 | 5.190 | 5.250 | 5.110 | 0.070 | 1.367% | 31.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.090 | 5.120 | 5.210 | 5.060 | 0.060 | 1.186% | 28.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.180 | 5.060 | 5.260 | 5.060 | -0.130 | -2.505% | 23.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.170 | 5.190 | 5.240 | 5.140 | 0.000 | 0.000% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.090 | 5.190 | 5.200 | 5.070 | 0.090 | 1.765% | 20.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.020 | 5.100 | 5.110 | 4.970 | 0.060 | 1.190% | 20.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.190 | 5.040 | 5.230 | 5.030 | -0.160 | -3.077% | 23.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.070 | 5.200 | 5.300 | 5.040 | 0.080 | 1.563% | 24.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.130 | 5.120 | 5.170 | 5.000 | -0.030 | -0.583% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.180 | 5.150 | 5.240 | 5.120 | -0.040 | -0.771% | 15.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.400 | 5.190 | 5.420 | 5.180 | -0.210 | -3.889% | 21.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.500 | 5.400 | 5.520 | 5.370 | -0.040 | -0.735% | 26.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.330 | 5.440 | 5.470 | 5.310 | 0.120 | 2.256% | 25.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.360 | 5.320 | 5.430 | 5.300 | -0.050 | -0.931% | 20.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.280 | 5.370 | 5.380 | 5.280 | 0.090 | 1.705% | 21.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.250 | 5.280 | 5.300 | 5.210 | 0.010 | 0.190% | 17.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.300 | 5.270 | 5.340 | 5.160 | -0.060 | -1.126% | 21.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.360 | 5.330 | 5.390 | 5.240 | -0.060 | -1.113% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.410 | 5.390 | 5.510 | 5.360 | -0.040 | -0.737% | 16.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.480 | 5.430 | 5.510 | 5.360 | -0.120 | -2.162% | 24.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.690 | 5.550 | 5.810 | 5.520 | 0.000 | 0.000% | 38.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.430 | 5.550 | 5.560 | 5.310 | 0.100 | 1.835% | 23.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.580 | 5.450 | 5.580 | 5.440 | -0.140 | -2.504% | 18.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.680 | 5.590 | 5.710 | 5.550 | -0.090 | -1.585% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.700 | 5.680 | 5.730 | 5.650 | -0.030 | -0.525% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.670 | 5.710 | 5.730 | 5.640 | 0.080 | 1.421% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.530 | 5.630 | 5.700 | 5.520 | 0.154 | 2.812% | 20.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.556 | 5.476 | 5.586 | 5.456 | -0.100 | -1.793% | 15.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.556 | 5.576 | 5.586 | 5.496 | -0.020 | -0.357% | 14.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.566 | 5.596 | 5.606 | 5.496 | 0.050 | 0.902% | 16.23万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.606 | 5.546 | 5.666 | 5.456 | -0.140 | -2.462% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.716 | 5.686 | 5.786 | 5.636 | -0.030 | -0.525% | 21.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.746 | 5.716 | 5.786 | 5.666 | -0.040 | -0.695% | 18.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.836 | 5.756 | 5.866 | 5.756 | -0.090 | -1.540% | 21.48万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.996 | 5.846 | 5.996 | 5.836 | -0.150 | -2.502% | 23.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.976 | 5.996 | 6.036 | 5.946 | -0.020 | -0.332% | 19.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.996 | 6.016 | 6.096 | 5.906 | 0.030 | 0.501% | 28.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.006 | 5.986 | 6.046 | 5.916 | -0.020 | -0.333% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.156 | 6.006 | 6.216 | 5.976 | -0.190 | -3.066% | 23.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.126 | 6.196 | 6.226 | 6.026 | 0.060 | 0.978% | 24.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.086 | 6.136 | 6.176 | 6.076 | 0.080 | 1.321% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.036 | 6.056 | 6.086 | 5.966 | 0.050 | 0.833% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.096 | 6.006 | 6.206 | 6.006 | -0.070 | -1.152% | 25.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.186 | 6.076 | 6.186 | 6.066 | -0.120 | -1.937% | 20.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.206 | 6.196 | 6.216 | 6.116 | 0.010 | 0.162% | 18.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.206 | 6.186 | 6.246 | 6.146 | -0.030 | -0.483% | 18.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.276 | 6.216 | 6.336 | 6.196 | -0.060 | -0.956% | 24.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.506 | 6.276 | 6.526 | 6.266 | -0.230 | -3.535% | 34.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.396 | 6.506 | 6.536 | 6.376 | 0.120 | 1.879% | 25.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.566 | 6.386 | 6.576 | 6.386 | -0.210 | -3.184% | 34.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.656 | 6.596 | 6.666 | 6.536 | -0.070 | -1.050% | 34.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.626 | 6.666 | 6.676 | 6.556 | 0.030 | 0.452% | 24.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.716 | 6.636 | 6.746 | 6.616 | -0.070 | -1.044% | 35.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.786 | 6.706 | 6.796 | 6.696 | -0.050 | -0.740% | 43.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.756 | 6.756 | 6.826 | 6.726 | -0.020 | -0.295% | 24.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.766 | 6.776 | 6.806 | 6.736 | -0.020 | -0.294% | 24.72万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.726 | 6.796 | 6.856 | 6.686 | 0.070 | 1.041% | 42.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.706 | 6.726 | 6.746 | 6.656 | 0.010 | 0.149% | 24.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.776 | 6.716 | 6.776 | 6.686 | -0.080 | -1.177% | 19.85万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.806 | 6.796 | 6.866 | 6.716 | -0.020 | -0.293% | 24.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.796 | 6.816 | 6.886 | 6.776 | 0.010 | 0.147% | 24.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.796 | 6.806 | 6.836 | 6.766 | 0.020 | 0.295% | 23.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.626 | 6.786 | 6.806 | 6.606 | 0.160 | 2.415% | 39.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.686 | 6.626 | 6.706 | 6.586 | -0.030 | -0.451% | 21.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.646 | 6.656 | 6.676 | 6.586 | 0.010 | 0.150% | 24.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.696 | 6.646 | 6.706 | 6.636 | -0.010 | -0.150% | 19.40万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.686 | 6.656 | 6.776 | 6.556 | 0.010 | 0.150% | 28.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.636 | 6.646 | 6.686 | 6.576 | 0.000 | 0.000% | 23.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.726 | 6.666 | 6.776 | 6.666 | 0.000 | 0.000% | 37.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.756 | 6.676 | 6.776 | 6.676 | 0.000 | 0.000% | 30.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.656 | 6.876 | 6.896 | 6.606 | 0.000 | 0.000% | 49.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.486 | 6.556 | 6.606 | 6.476 | 0.000 | 0.000% | 18.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.536 | 6.476 | 6.536 | 6.356 | 0.000 | 0.000% | 29.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.736 | 6.496 | 6.746 | 6.456 | 0.000 | 0.000% | 29.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.656 | 6.646 | 6.676 | 6.536 | 0.000 | 0.000% | 28.14万 | 0.00亿 | 0.000% |