大华股份 sz.002236
17.86
+1.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.68 | 17.96 | 17.45 | 17.86 | +1.65% | 5.89 | 1.39% |
| 2026-05-21 | 18.15 | 18.38 | 17.53 | 17.57 | -2.50% | 7.94 | 1.85% |
| 2026-05-20 | 18.12 | 18.50 | 17.97 | 18.02 | -0.77% | 7.25 | 1.67% |
| 2026-05-19 | 17.88 | 18.18 | 17.71 | 18.16 | +2.19% | 7.33 | 1.70% |
| 2026-05-18 | 17.45 | 17.99 | 17.40 | 17.77 | +1.54% | 6.09 | 1.44% |
| 2026-05-15 | 17.69 | 18.06 | 17.44 | 17.50 | -1.07% | 7.48 | 1.77% |
| 2026-05-14 | 18.45 | 18.50 | 17.68 | 17.69 | -3.49% | 7.66 | 1.78% |
| 2026-05-13 | 17.79 | 18.37 | 17.64 | 18.33 | +2.52% | 9.41 | 2.18% |
| 2026-05-12 | 18.25 | 18.26 | 17.80 | 17.88 | -2.03% | 9.57 | 2.23% |
| 2026-05-11 | 18.22 | 18.54 | 18.22 | 18.25 | +0.44% | 9.61 | 2.19% |
| 2026-05-08 | 18.26 | 18.43 | 18.08 | 18.17 | -1.03% | 7.19 | 1.65% |
| 2026-05-07 | 18.32 | 18.38 | 18.16 | 18.36 | +0.22% | 7.46 | 1.71% |
| 2026-05-06 | 18.61 | 18.66 | 18.26 | 18.32 | -0.92% | 12.46 | 2.83% |
| 2026-04-30 | 18.20 | 18.86 | 18.10 | 18.49 | +1.09% | 9.90 | 2.24% |
| 2026-04-29 | 18.00 | 18.34 | 17.88 | 18.29 | +0.99% | 6.22 | 1.43% |
| 2026-04-28 | 18.08 | 18.49 | 17.94 | 18.11 | -0.33% | 6.76 | 1.56% |
| 2026-04-27 | 18.23 | 18.54 | 18.13 | 18.17 | 0.00% | 7.25 | 1.66% |
| 2026-04-24 | 18.18 | 18.38 | 17.98 | 18.17 | -0.82% | 5.71 | 1.30% |
| 2026-04-23 | 18.64 | 18.69 | 18.18 | 18.32 | -1.72% | 6.66 | 1.50% |
| 2026-04-22 | 18.47 | 18.80 | 18.40 | 18.64 | +0.65% | 6.81 | 1.52% |