大连重工
sz002204 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.33
涨跌幅
-1.66%
成交量
23,949,400 股
成交额
128,647,000 元
换手率
1.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.40 | 5.33 | 5.45 | 5.32 | -1.66% | 23,949,400 | 128,647,000 | 1.24 |
| 2026-10-13 | 5.33 | 5.42 | 5.45 | 5.25 | +0.74% | 32,209,900 | 173,014,896 | 1.67 |
| 2026-10-12 | 5.41 | 5.38 | 5.50 | 5.34 | -0.55% | 31,874,600 | 172,813,200 | 1.65 |
| 2026-10-09 | 5.41 | 5.41 | 5.46 | 5.31 | +0.37% | 33,096,200 | 178,152,160 | 1.71 |
| 2026-10-08 | 5.33 | 5.39 | 5.44 | 5.32 | +1.13% | 27,132,100 | 146,249,568 | 1.40 |
| 2026-09-30 | 5.28 | 5.33 | 5.36 | 5.28 | +1.14% | 20,502,600 | 109,069,552 | 1.06 |
| 2026-09-29 | 5.22 | 5.27 | 5.30 | 5.21 | +1.15% | 18,307,000 | 96,354,120 | 0.95 |
| 2026-09-28 | 5.39 | 5.21 | 5.40 | 5.19 | -3.70% | 30,338,300 | 159,746,624 | 1.57 |
| 2026-09-24 | 5.35 | 5.41 | 5.44 | 5.35 | +0.56% | 24,429,700 | 131,927,112 | 1.26 |
| 2026-09-23 | 5.45 | 5.38 | 5.48 | 5.36 | -1.28% | 28,014,500 | 151,534,688 | 1.45 |
| 2026-09-22 | 5.55 | 5.45 | 5.55 | 5.42 | -1.98% | 41,336,100 | 225,943,712 | 2.14 |
| 2026-09-21 | 5.55 | 5.56 | 5.59 | 5.51 | -0.18% | 41,671,600 | 231,095,248 | 2.16 |
| 2026-09-18 | 5.48 | 5.57 | 5.60 | 5.44 | +1.27% | 57,973,300 | 320,844,768 | 3.00 |
| 2026-09-17 | 5.47 | 5.50 | 5.56 | 5.34 | -0.54% | 64,784,000 | 352,309,568 | 3.35 |
| 2026-09-16 | 5.50 | 5.53 | 5.56 | 5.46 | +0.00% | 49,477,300 | 272,179,200 | 2.56 |
| 2026-09-15 | 5.55 | 5.53 | 5.60 | 5.46 | -0.54% | 53,608,500 | 296,716,544 | 2.78 |
| 2026-09-14 | 5.60 | 5.56 | 5.70 | 5.51 | -2.11% | 65,575,800 | 366,283,168 | 3.40 |
| 2026-09-11 | 5.76 | 5.68 | 5.76 | 5.57 | -3.57% | 129,233,700 | 729,098,688 | 6.69 |
| 2026-09-10 | 5.34 | 5.89 | 5.89 | 5.29 | +10.09% | 87,169,400 | 497,354,240 | 4.51 |
| 2026-09-09 | 5.31 | 5.35 | 5.36 | 5.28 | +0.75% | 19,488,800 | 103,900,128 | 1.01 |
| 2026-09-08 | 5.18 | 5.31 | 5.33 | 5.18 | +2.31% | 25,248,200 | 133,052,968 | 1.31 |
| 2026-09-07 | 5.18 | 5.19 | 5.21 | 5.15 | +0.39% | 13,914,600 | 72,149,608 | 0.72 |
| 2026-09-04 | 5.16 | 5.17 | 5.24 | 5.16 | +0.58% | 20,556,700 | 106,906,256 | 1.06 |
| 2026-09-03 | 5.20 | 5.14 | 5.21 | 5.14 | -0.96% | 16,529,200 | 85,474,304 | 0.86 |
| 2026-09-02 | 5.24 | 5.19 | 5.24 | 5.17 | -1.14% | 15,993,000 | 82,892,632 | 0.83 |
| 2026-09-01 | 5.20 | 5.25 | 5.29 | 5.20 | +0.57% | 17,433,900 | 91,728,712 | 0.90 |
| 2026-08-31 | 5.24 | 5.22 | 5.26 | 5.18 | -0.57% | 16,843,800 | 87,832,368 | 0.87 |
| 2026-08-28 | 5.21 | 5.25 | 5.27 | 5.19 | +0.77% | 15,021,900 | 78,592,744 | 0.78 |
| 2026-08-27 | 5.23 | 5.21 | 5.23 | 5.17 | -0.38% | 16,136,500 | 83,840,536 | 0.84 |
| 2026-08-26 | 5.14 | 5.23 | 5.25 | 5.13 | +1.75% | 19,267,900 | 100,311,248 | 1.00 |
需要全历史数据与程序化访问？
查看 大连重工 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002204 获取全部历史日线。