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 | 6.38 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.54 |
| 买入/元 | 6.37 |
| 卖出/元 | 6.38 |
| 昨收/元 | 6.48 |
| 今开/元 | 6.49 |
| 最高/元 | 6.51 |
| 最低/元 | 6.37 |
| 成交量/手 | 622610.99 |
| 成交额/万 | 39864.37 |
| 股净值/元 | 24.62 |
| 市净率 | 1.64 |
| 总市值/万 | 1232214.08 |
| 流通值/万 | 1232214.08 |
| 换手率/% | 3.22 |
| 入市日期 | 2008-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.49 | 6.38 | -0.10 | -1.54 | 622610.99 | 39864.37 | 3.22 |
| 2025-07-24 | 6.46 | 6.48 | -0.02 | -0.31 | 754780.10 | 48857.18 | 3.91 |
| 2025-07-23 | 6.82 | 6.50 | -0.45 | -6.48 | 1589670.14 | 105071.01 | 8.23 |
| 2025-07-22 | 6.64 | 6.95 | 0.41 | 6.27 | 2256691.78 | 151541.18 | 11.68 |
| 2025-07-21 | 6.30 | 6.54 | 0.26 | 4.14 | 1207170.92 | 77766.83 | 6.25 |
| 2025-07-18 | 6.28 | 6.28 | 0.00 | 0.00 | 342659.04 | 21469.28 | 1.77 |
| 2025-07-17 | 6.28 | 6.28 | -0.03 | -0.48 | 379114.00 | 23767.06 | 1.96 |
| 2025-07-16 | 6.26 | 6.31 | 0.03 | 0.48 | 533185.00 | 33484.34 | 2.76 |
| 2025-07-15 | 6.25 | 6.28 | 0.02 | 0.32 | 505048.04 | 31579.89 | 2.61 |
| 2025-07-14 | 6.30 | 6.26 | 0.03 | 0.48 | 650049.61 | 40824.49 | 3.37 |
| 2025-07-11 | 6.21 | 6.23 | 0.02 | 0.32 | 556133.02 | 34643.24 | 2.88 |
| 2025-07-10 | 6.21 | 6.21 | -0.03 | -0.48 | 672827.80 | 41709.26 | 3.48 |
| 2025-07-09 | 6.29 | 6.24 | -0.07 | -1.11 | 850904.60 | 53404.62 | 4.41 |
| 2025-07-08 | 6.28 | 6.31 | 0.03 | 0.48 | 860254.05 | 54100.29 | 4.45 |
| 2025-07-07 | 6.35 | 6.28 | -0.07 | -1.10 | 1010694.71 | 63881.02 | 5.23 |
| 2025-07-04 | 6.66 | 6.35 | -0.30 | -4.51 | 1946564.02 | 126184.09 | 10.08 |
| 2025-07-03 | 6.98 | 6.65 | -0.01 | -0.15 | 3481803.66 | 238601.49 | 18.03 |
| 2025-07-02 | 6.35 | 6.66 | 0.61 | 10.08 | 1981616.42 | 128518.29 | 10.26 |
| 2025-07-01 | 5.98 | 6.05 | 0.08 | 1.34 | 664121.90 | 39857.00 | 3.44 |
| 2025-06-30 | 5.92 | 5.97 | 0.06 | 1.02 | 439953.69 | 26192.67 | 2.28 |
| 2025-06-27 | 5.93 | 5.91 | 0.00 | 0.00 | 668556.07 | 39783.17 | 3.46 |
| 2025-06-26 | 5.84 | 5.91 | 0.08 | 1.37 | 1101199.02 | 65951.45 | 5.70 |
| 2025-06-25 | 5.72 | 5.83 | 0.12 | 2.10 | 562886.01 | 32615.34 | 2.91 |
| 2025-06-24 | 5.69 | 5.71 | 0.05 | 0.88 | 331113.99 | 18869.49 | 1.71 |
| 2025-06-23 | 5.50 | 5.66 | 0.13 | 2.35 | 412123.12 | 23094.43 | 2.13 |
| 2025-06-20 | 5.60 | 5.53 | -0.10 | -1.78 | 350251.44 | 19494.47 | 1.81 |
| 2025-06-19 | 5.79 | 5.63 | -0.18 | -3.10 | 502088.46 | 28490.20 | 2.60 |
| 2025-06-18 | 5.75 | 5.81 | 0.03 | 0.52 | 366105.20 | 21228.69 | 1.90 |
| 2025-06-17 | 5.77 | 5.78 | 0.01 | 0.17 | 332178.00 | 19133.73 | 1.72 |
| 2025-06-16 | 5.74 | 5.77 | 0.00 | 0.00 | 256401.00 | 14835.90 | 1.33 |
| 2025-06-13 | 5.81 | 5.77 | -0.05 | -0.86 | 374344.20 | 21635.19 | 1.94 |
| 2025-06-12 | 5.86 | 5.82 | -0.06 | -1.02 | 341146.02 | 19956.66 | 1.77 |
| 2025-06-11 | 5.85 | 5.88 | 0.03 | 0.51 | 334076.45 | 19675.44 | 1.73 |
| 2025-06-10 | 5.98 | 5.85 | -0.13 | -2.17 | 628764.49 | 36937.89 | 3.26 |
| 2025-06-09 | 5.95 | 5.98 | 0.03 | 0.50 | 419365.56 | 25169.04 | 2.17 |
| 2025-06-06 | 6.02 | 5.95 | -0.06 | -1.00 | 386771.62 | 23070.14 | 2.00 |
| 2025-06-05 | 6.09 | 6.06 | -0.08 | -1.30 | 524470.69 | 31800.26 | 2.72 |
| 2025-06-04 | 5.99 | 6.14 | 0.13 | 2.16 | 835323.05 | 50943.52 | 4.33 |
| 2025-06-03 | 5.99 | 6.01 | -0.02 | -0.33 | 486038.21 | 28971.95 | 2.52 |
| 2025-05-30 | 6.11 | 6.03 | -0.12 | -1.95 | 673129.16 | 40569.41 | 3.49 |
| 2025-05-29 | 6.04 | 6.15 | 0.10 | 1.65 | 998159.11 | 61492.49 | 5.17 |
| 2025-05-28 | 5.93 | 6.05 | 0.11 | 1.85 | 858965.00 | 51974.88 | 4.45 |
| 2025-05-27 | 5.97 | 5.94 | -0.05 | -0.84 | 333568.82 | 19766.57 | 1.73 |
| 2025-05-26 | 5.90 | 5.99 | 0.09 | 1.53 | 441462.45 | 26336.18 | 2.29 |
| 2025-05-23 | 6.04 | 5.90 | -0.15 | -2.48 | 635973.04 | 38106.21 | 3.29 |
| 2025-05-22 | 6.08 | 6.05 | -0.06 | -0.98 | 504486.94 | 30588.59 | 2.61 |
| 2025-05-21 | 6.19 | 6.11 | -0.11 | -1.77 | 620815.08 | 38016.60 | 3.21 |
| 2025-05-20 | 6.19 | 6.22 | 0.01 | 0.16 | 593624.20 | 37027.34 | 3.07 |
| 2025-05-19 | 6.29 | 6.21 | -0.10 | -1.59 | 736193.50 | 45380.29 | 3.81 |
| 2025-05-16 | 6.14 | 6.31 | 0.14 | 2.27 | 1142696.90 | 72462.88 | 5.92 |
| 2025-05-15 | 6.27 | 6.17 | -0.12 | -1.91 | 579635.45 | 35904.33 | 3.00 |
| 2025-05-14 | 6.27 | 6.29 | -0.02 | -0.32 | 658022.33 | 41269.45 | 3.41 |
| 2025-05-13 | 6.48 | 6.31 | -0.12 | -1.87 | 968951.00 | 61530.57 | 5.02 |
| 2025-05-12 | 6.22 | 6.43 | 0.24 | 3.88 | 1283838.33 | 81799.70 | 6.65 |
| 2025-05-09 | 6.38 | 6.19 | -0.18 | -2.83 | 884748.00 | 55264.37 | 4.58 |
| 2025-05-08 | 6.31 | 6.37 | -0.03 | -0.47 | 1225168.78 | 78320.93 | 6.34 |
| 2025-05-07 | 6.37 | 6.40 | 0.12 | 1.91 | 1847433.14 | 116928.62 | 9.57 |
| 2025-05-06 | 6.04 | 6.28 | 0.30 | 5.02 | 1431482.22 | 89188.58 | 7.41 |
| 2025-04-30 | 6.05 | 5.98 | -0.09 | -1.48 | 817756.86 | 49284.31 | 4.23 |
| 2025-04-29 | 6.00 | 6.07 | 0.04 | 0.66 | 775725.45 | 46996.01 | 4.02 |
| 2025-04-28 | 6.12 | 6.03 | -0.09 | -1.47 | 970086.00 | 58973.44 | 5.02 |
| 2025-04-25 | 6.26 | 6.12 | -0.11 | -1.77 | 1055549.44 | 65190.29 | 5.47 |
| 2025-04-24 | 6.33 | 6.23 | -0.19 | -2.96 | 1584208.01 | 99106.33 | 8.20 |
| 2025-04-23 | 6.15 | 6.42 | 0.29 | 4.73 | 2624617.40 | 167011.16 | 13.59 |
| 2025-04-22 | 6.20 | 6.13 | -0.18 | -2.85 | 1806812.00 | 110530.54 | 9.36 |
| 2025-04-21 | 6.02 | 6.31 | 0.29 | 4.82 | 2374198.08 | 146092.77 | 12.29 |
| 2025-04-18 | 5.70 | 6.02 | 0.31 | 5.43 | 2410211.53 | 144220.89 | 12.48 |
| 2025-04-17 | 5.61 | 5.71 | 0.10 | 1.78 | 971987.00 | 55947.86 | 5.03 |
| 2025-04-16 | 5.70 | 5.61 | -0.12 | -2.09 | 789047.00 | 44335.01 | 4.09 |
| 2025-04-15 | 5.83 | 5.73 | -0.10 | -1.72 | 804356.87 | 46114.92 | 4.16 |
| 2025-04-14 | 5.76 | 5.83 | 0.15 | 2.64 | 1257058.76 | 73443.53 | 6.51 |
| 2025-04-11 | 5.70 | 5.68 | -0.09 | -1.56 | 1164334.06 | 66539.13 | 6.03 |
| 2025-04-10 | 5.77 | 5.77 | -0.01 | -0.17 | 2186561.36 | 128029.31 | 11.32 |
| 2025-04-09 | 5.27 | 5.78 | 0.35 | 6.45 | 2456654.97 | 135961.14 | 12.72 |
| 2025-04-08 | 5.33 | 5.43 | 0.06 | 1.12 | 1880853.02 | 101272.16 | 9.74 |
| 2025-04-07 | 5.52 | 5.37 | -0.60 | -10.05 | 1215449.54 | 65954.53 | 6.29 |
| 2025-04-03 | 6.00 | 5.97 | -0.14 | -2.29 | 1597496.19 | 96000.76 | 8.27 |
| 2025-04-02 | 6.17 | 6.11 | -0.02 | -0.33 | 1950062.37 | 119378.07 | 10.10 |
| 2025-04-01 | 6.25 | 6.13 | -0.12 | -1.92 | 2669913.37 | 165582.72 | 13.82 |
| 2025-03-31 | 6.41 | 6.25 | -0.69 | -9.94 | 2162409.38 | 135710.32 | 11.20 |
| 2025-03-28 | 6.94 | 6.94 | -0.77 | -9.99 | 3256078.47 | 228831.55 | 16.86 |
| 2025-03-27 | 8.00 | 7.71 | -0.86 | -10.04 | 695891.00 | 54284.52 | 3.60 |
| 2025-03-26 | 7.50 | 8.57 | 0.78 | 10.01 | 5331690.27 | 441318.19 | 27.61 |
| 2025-03-25 | 7.70 | 7.79 | 0.09 | 1.17 | 4922806.49 | 389855.17 | 25.49 |
| 2025-03-24 | 7.70 | 7.70 | 0.70 | 10.00 | 3554264.86 | 273251.11 | 18.40 |
| 2025-03-21 | 7.00 | 7.00 | 0.64 | 10.06 | 230333.35 | 16123.33 | 1.19 |
| 2025-03-20 | 6.36 | 6.36 | 0.58 | 10.04 | 259710.62 | 16517.60 | 1.34 |
| 2025-03-19 | 5.24 | 5.78 | 0.53 | 10.10 | 704193.56 | 39556.71 | 3.65 |
| 2025-03-18 | 5.25 | 5.25 | 0.00 | 0.00 | 212669.07 | 11144.75 | 1.10 |
| 2025-03-17 | 5.23 | 5.25 | 0.05 | 0.96 | 306076.48 | 16075.55 | 1.58 |
| 2025-03-14 | 5.13 | 5.20 | 0.07 | 1.37 | 211703.69 | 10933.15 | 1.10 |
| 2025-03-13 | 5.16 | 5.13 | -0.05 | -0.97 | 182932.02 | 9357.51 | 0.95 |
| 2025-03-12 | 5.20 | 5.18 | -0.02 | -0.39 | 171294.49 | 8881.83 | 0.89 |
| 2025-03-11 | 5.11 | 5.20 | 0.00 | 0.00 | 228929.44 | 11838.05 | 1.19 |
| 2025-03-10 | 5.18 | 5.20 | 0.04 | 0.78 | 286484.18 | 14863.39 | 1.48 |
| 2025-03-07 | 5.14 | 5.16 | -0.01 | -0.19 | 272750.00 | 14099.62 | 1.41 |
| 2025-03-06 | 5.15 | 5.17 | 0.02 | 0.39 | 364924.22 | 18741.84 | 1.89 |
| 2025-03-05 | 5.02 | 5.15 | 0.13 | 2.59 | 472540.50 | 24330.50 | 2.45 |
| 2025-03-04 | 4.91 | 5.02 | 0.09 | 1.83 | 199278.50 | 9951.58 | 1.03 |
| 2025-03-03 | 4.98 | 4.93 | -0.04 | -0.81 | 232408.44 | 11551.76 | 1.20 |
日K线
周K线
月K线
