大连重工(002204)股票信息
| 股票代码 | 002204 |
| 股票名称 | 大连重工 |
| 最新价/元 | 4.80 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 8.60 |
| 买入/元 | 4.79 |
| 卖出/元 | 4.80 |
| 昨收/元 | 4.42 |
| 今开/元 | 4.56 |
| 最高/元 | 4.81 |
| 最低/元 | 4.54 |
| 成交量/手 | 615091.74 |
| 成交额/万 | 28890.27 |
| 股净值/元 | 25.53 |
| 市净率 | 1.30 |
| 总市值/万 | 927057.62 |
| 流通值/万 | 927057.62 |
| 换手率/% | 3.18 |
| 入市日期 | 2008-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
大连重工(002204)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.56 | 4.80 | 0.38 | 8.60 | 615091.74 | 28890.27 | 3.18 |
| 2024-09-27 | 4.36 | 4.42 | 0.11 | 2.55 | 260594.84 | 11456.02 | 1.35 |
| 2024-09-26 | 4.20 | 4.31 | 0.10 | 2.38 | 164286.84 | 6990.46 | 0.85 |
| 2024-09-25 | 4.20 | 4.21 | 0.03 | 0.72 | 198098.85 | 8418.33 | 1.03 |
| 2024-09-24 | 4.05 | 4.18 | 0.14 | 3.47 | 187217.76 | 7714.92 | 0.97 |
| 2024-09-23 | 4.03 | 4.04 | -0.02 | -0.49 | 98926.00 | 3990.22 | 0.51 |
| 2024-09-20 | 4.10 | 4.06 | 0.00 | 0.00 | 121799.72 | 4952.51 | 0.63 |
| 2024-09-19 | 3.97 | 4.06 | 0.11 | 2.79 | 168476.00 | 6774.46 | 0.87 |
| 2024-09-18 | 3.94 | 3.95 | 0.02 | 0.51 | 94045.14 | 3690.46 | 0.49 |
| 2024-09-13 | 3.95 | 3.93 | -0.01 | -0.25 | 92942.52 | 3666.86 | 0.48 |
| 2024-09-12 | 3.94 | 3.94 | 0.03 | 0.77 | 111129.22 | 4380.87 | 0.58 |
| 2024-09-11 | 3.89 | 3.91 | 0.02 | 0.51 | 73603.51 | 2873.84 | 0.38 |
| 2024-09-10 | 3.89 | 3.89 | 0.01 | 0.26 | 72855.08 | 2811.03 | 0.38 |
| 2024-09-09 | 3.91 | 3.88 | -0.03 | -0.77 | 77369.48 | 3008.46 | 0.40 |
| 2024-09-06 | 3.95 | 3.91 | -0.05 | -1.26 | 80418.00 | 3155.83 | 0.42 |
| 2024-09-05 | 3.99 | 3.96 | -0.02 | -0.50 | 80878.00 | 3206.13 | 0.42 |
| 2024-09-04 | 3.95 | 3.98 | -0.01 | -0.25 | 64302.92 | 2563.52 | 0.33 |
| 2024-09-03 | 3.94 | 3.99 | 0.02 | 0.50 | 63533.01 | 2535.84 | 0.33 |
| 2024-09-02 | 4.02 | 3.97 | -0.04 | -1.00 | 110462.84 | 4425.43 | 0.57 |
| 2024-08-30 | 4.02 | 4.01 | 0.01 | 0.25 | 117225.00 | 4724.61 | 0.61 |
| 2024-08-29 | 3.95 | 4.00 | 0.04 | 1.01 | 73485.00 | 2933.47 | 0.38 |
| 2024-08-28 | 3.94 | 3.96 | 0.01 | 0.25 | 70109.00 | 2781.46 | 0.36 |
| 2024-08-27 | 3.98 | 3.95 | -0.05 | -1.25 | 75644.32 | 2993.57 | 0.39 |
| 2024-08-26 | 3.91 | 4.00 | 0.08 | 2.04 | 121744.00 | 4839.12 | 0.63 |
| 2024-08-23 | 3.90 | 3.92 | 0.02 | 0.51 | 101586.50 | 3976.25 | 0.53 |
| 2024-08-22 | 3.97 | 3.90 | -0.05 | -1.27 | 125691.00 | 4933.32 | 0.65 |
| 2024-08-21 | 4.03 | 3.95 | -0.12 | -2.95 | 196663.08 | 7819.42 | 1.02 |
| 2024-08-20 | 4.15 | 4.07 | -0.07 | -1.69 | 105498.24 | 4302.41 | 0.55 |
| 2024-08-19 | 4.09 | 4.14 | 0.04 | 0.98 | 69191.00 | 2854.67 | 0.36 |
| 2024-08-16 | 4.17 | 4.10 | -0.06 | -1.44 | 105729.00 | 4358.79 | 0.55 |
| 2024-08-15 | 4.13 | 4.16 | 0.03 | 0.73 | 111799.10 | 4643.45 | 0.58 |
| 2024-08-14 | 4.18 | 4.13 | -0.05 | -1.20 | 80356.00 | 3326.20 | 0.42 |
| 2024-08-13 | 4.14 | 4.18 | 0.03 | 0.72 | 83241.00 | 3457.14 | 0.43 |
| 2024-08-12 | 4.17 | 4.15 | 0.00 | 0.00 | 86989.00 | 3618.91 | 0.45 |
| 2024-08-09 | 4.20 | 4.15 | -0.03 | -0.72 | 77187.00 | 3228.47 | 0.40 |
| 2024-08-08 | 4.19 | 4.18 | 0.01 | 0.24 | 96105.04 | 3993.88 | 0.50 |
| 2024-08-07 | 4.19 | 4.17 | -0.03 | -0.71 | 75251.00 | 3146.03 | 0.39 |
| 2024-08-06 | 4.17 | 4.20 | 0.06 | 1.45 | 105464.00 | 4422.81 | 0.55 |
| 2024-08-05 | 4.23 | 4.14 | -0.09 | -2.13 | 124018.00 | 5198.85 | 0.64 |
| 2024-08-02 | 4.27 | 4.23 | -0.06 | -1.40 | 105782.00 | 4507.92 | 0.55 |
| 2024-08-01 | 4.29 | 4.29 | 0.00 | 0.00 | 130782.59 | 5633.44 | 0.68 |
| 2024-07-31 | 4.19 | 4.29 | 0.10 | 2.39 | 142466.59 | 6065.37 | 0.74 |
| 2024-07-30 | 4.17 | 4.19 | -0.01 | -0.24 | 88415.10 | 3687.62 | 0.46 |
| 2024-07-29 | 4.17 | 4.20 | 0.04 | 0.96 | 140131.23 | 5894.79 | 0.73 |
| 2024-07-26 | 4.03 | 4.16 | 0.13 | 3.23 | 139922.00 | 5768.01 | 0.72 |
| 2024-07-25 | 4.00 | 4.03 | 0.05 | 1.26 | 89200.70 | 3583.06 | 0.46 |
| 2024-07-24 | 4.00 | 3.98 | -0.02 | -0.50 | 106244.00 | 4245.42 | 0.55 |
| 2024-07-23 | 4.09 | 4.00 | -0.09 | -2.20 | 93476.00 | 3789.70 | 0.48 |
| 2024-07-22 | 4.09 | 4.09 | 0.00 | 0.00 | 79334.00 | 3248.99 | 0.41 |
| 2024-07-19 | 4.09 | 4.09 | 0.00 | 0.00 | 80038.00 | 3270.88 | 0.41 |
| 2024-07-18 | 4.06 | 4.09 | 0.00 | 0.00 | 94716.29 | 3850.27 | 0.49 |
| 2024-07-17 | 4.14 | 4.09 | -0.04 | -0.97 | 90638.00 | 3709.14 | 0.47 |
| 2024-07-16 | 4.15 | 4.13 | -0.03 | -0.72 | 79933.00 | 3297.35 | 0.41 |
| 2024-07-15 | 4.18 | 4.16 | -0.05 | -1.19 | 69404.00 | 2891.52 | 0.36 |
| 2024-07-12 | 4.23 | 4.21 | -0.01 | -0.24 | 79076.00 | 3323.81 | 0.41 |
| 2024-07-11 | 4.15 | 4.22 | 0.12 | 2.93 | 108940.91 | 4573.01 | 0.56 |
| 2024-07-10 | 4.13 | 4.10 | -0.04 | -0.97 | 68818.00 | 2837.65 | 0.36 |
| 2024-07-09 | 4.04 | 4.14 | 0.06 | 1.47 | 130842.66 | 5352.94 | 0.68 |
| 2024-07-08 | 4.16 | 4.08 | -0.10 | -2.39 | 109521.00 | 4479.27 | 0.57 |
| 2024-07-05 | 4.12 | 4.18 | 0.01 | 0.24 | 92079.00 | 3822.50 | 0.48 |
| 2024-07-04 | 4.24 | 4.17 | -0.06 | -1.42 | 104089.00 | 4364.77 | 0.54 |
| 2024-07-03 | 4.29 | 4.23 | -0.07 | -1.63 | 107042.58 | 4554.06 | 0.55 |
| 2024-07-02 | 4.30 | 4.30 | -0.02 | -0.46 | 96850.37 | 4152.49 | 0.50 |
| 2024-07-01 | 4.25 | 4.32 | 0.05 | 1.17 | 143499.00 | 6131.58 | 0.74 |
| 2024-06-28 | 4.15 | 4.27 | 0.09 | 2.15 | 190871.45 | 8118.42 | 0.99 |
| 2024-06-27 | 4.17 | 4.18 | -0.04 | -0.95 | 168137.87 | 7064.88 | 0.87 |
| 2024-06-26 | 4.26 | 4.22 | -0.04 | -0.94 | 303668.32 | 12665.60 | 1.57 |
| 2024-06-25 | 4.13 | 4.26 | 0.13 | 3.15 | 157549.35 | 6606.32 | 0.82 |
| 2024-06-24 | 4.25 | 4.13 | -0.16 | -3.73 | 136025.00 | 5661.56 | 0.70 |
| 2024-06-21 | 4.29 | 4.29 | -0.01 | -0.23 | 120340.28 | 5178.63 | 0.62 |
| 2024-06-20 | 4.47 | 4.30 | -0.17 | -3.80 | 151909.00 | 6617.40 | 0.79 |
| 2024-06-19 | 4.57 | 4.47 | -0.09 | -1.97 | 136566.92 | 6155.22 | 0.71 |
| 2024-06-18 | 4.54 | 4.56 | -0.02 | -0.44 | 124495.45 | 5684.28 | 0.64 |
| 2024-06-17 | 4.53 | 4.58 | 0.02 | 0.44 | 129462.00 | 5921.11 | 0.67 |
| 2024-06-14 | 4.50 | 4.56 | 0.06 | 1.33 | 123580.74 | 5613.96 | 0.64 |
| 2024-06-13 | 4.50 | 4.50 | 0.00 | 0.00 | 130413.25 | 5853.03 | 0.68 |
| 2024-06-12 | 4.41 | 4.50 | 0.10 | 2.27 | 112604.00 | 5027.25 | 0.58 |
| 2024-06-11 | 4.42 | 4.40 | -0.03 | -0.68 | 91233.35 | 4008.06 | 0.47 |
| 2024-06-07 | 4.37 | 4.43 | 0.08 | 1.84 | 125947.83 | 5541.98 | 0.65 |
| 2024-06-06 | 4.49 | 4.38 | -0.12 | -2.67 | 156192.63 | 6875.10 | 0.81 |
| 2024-06-05 | 4.57 | 4.50 | -0.09 | -1.96 | 97493.00 | 4431.52 | 0.50 |
| 2024-06-04 | 4.55 | 4.59 | 0.06 | 1.33 | 103688.84 | 4707.78 | 0.54 |
| 2024-06-03 | 4.63 | 4.53 | -0.13 | -2.79 | 153419.00 | 7010.97 | 0.79 |
| 2024-05-31 | 4.61 | 4.66 | 0.08 | 1.75 | 137615.00 | 6421.90 | 0.71 |
| 2024-05-30 | 4.56 | 4.58 | 0.00 | 0.00 | 71736.00 | 3290.79 | 0.37 |
| 2024-05-29 | 4.57 | 4.58 | -0.01 | -0.22 | 84143.00 | 3861.24 | 0.44 |
| 2024-05-28 | 4.62 | 4.59 | -0.05 | -1.08 | 80526.00 | 3717.68 | 0.42 |
| 2024-05-27 | 4.59 | 4.64 | 0.05 | 1.09 | 103676.00 | 4789.10 | 0.54 |
| 2024-05-24 | 4.57 | 4.59 | 0.01 | 0.22 | 77031.02 | 3550.89 | 0.40 |
| 2024-05-23 | 4.67 | 4.58 | -0.09 | -1.93 | 135461.00 | 6232.01 | 0.70 |
| 2024-05-22 | 4.70 | 4.67 | -0.05 | -1.06 | 119480.00 | 5604.21 | 0.62 |
| 2024-05-21 | 4.77 | 4.72 | -0.07 | -1.46 | 123522.00 | 5842.56 | 0.64 |
| 2024-05-20 | 4.77 | 4.79 | 0.03 | 0.63 | 141230.10 | 6782.29 | 0.73 |
| 2024-05-17 | 4.73 | 4.76 | 0.02 | 0.42 | 129848.00 | 6128.43 | 0.67 |
| 2024-05-16 | 4.78 | 4.74 | -0.03 | -0.63 | 129008.50 | 6141.80 | 0.67 |
| 2024-05-15 | 4.86 | 4.77 | -0.08 | -1.65 | 123711.02 | 5946.38 | 0.64 |
| 2024-05-14 | 4.83 | 4.85 | 0.00 | 0.00 | 127221.21 | 6186.10 | 0.66 |
| 2024-05-13 | 4.81 | 4.85 | 0.00 | 0.00 | 161847.00 | 7847.06 | 0.84 |
| 2024-05-10 | 4.89 | 4.85 | -0.01 | -0.21 | 138417.88 | 6697.66 | 0.72 |
| 2024-05-09 | 4.77 | 4.86 | 0.09 | 1.89 | 132639.28 | 6429.67 | 0.69 |
日K线
周K线
月K线
