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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.08 | 18.26 | 17.91 | 18.03 | +0.06% | 27.48 | 7.11% |
| 2025-08-18 | 17.01 | 18.32 | 17.00 | 18.02 | +8.21% | 38.84 | 10.13% |
| 2025-08-15 | 16.41 | 16.65 | 16.41 | 16.65 | +1.27% | 7.43 | 2.10% |
| 2025-08-14 | 16.60 | 16.67 | 16.40 | 16.45 | -0.90% | 7.64 | 2.16% |
| 2025-08-13 | 16.51 | 16.62 | 16.43 | 16.59 | +0.90% | 7.24 | 2.05% |
| 2025-08-12 | 16.43 | 16.51 | 16.39 | 16.45 | +0.36% | 5.79 | 1.65% |
| 2025-08-11 | 16.23 | 16.42 | 16.23 | 16.39 | +0.98% | 4.30 | 1.23% |
| 2025-08-08 | 16.33 | 16.37 | 16.23 | 16.23 | -0.91% | 4.21 | 1.21% |
| 2025-08-07 | 16.48 | 16.54 | 16.31 | 16.38 | -0.54% | 4.48 | 1.28% |
| 2025-08-06 | 16.30 | 16.50 | 16.29 | 16.47 | +0.73% | 5.90 | 1.68% |
| 2025-08-05 | 16.22 | 16.35 | 16.20 | 16.35 | +0.79% | 4.99 | 1.43% |
| 2025-08-04 | 16.17 | 16.24 | 16.13 | 16.22 | -0.43% | 4.38 | 1.27% |
| 2025-08-01 | 16.21 | 16.48 | 16.11 | 16.29 | +1.11% | 7.78 | 2.23% |
| 2025-07-31 | 16.22 | 16.42 | 16.03 | 16.11 | -1.16% | 8.33 | 2.41% |
| 2025-07-30 | 16.47 | 16.50 | 16.19 | 16.30 | -0.96% | 5.30 | 1.52% |
| 2025-07-29 | 16.39 | 16.51 | 16.27 | 16.46 | +0.06% | 5.08 | 1.45% |
| 2025-07-28 | 16.62 | 16.68 | 16.31 | 16.45 | -0.12% | 6.42 | 1.83% |
| 2025-07-25 | 16.32 | 16.52 | 16.28 | 16.47 | +0.91% | 6.60 | 1.88% |
| 2025-07-24 | 16.12 | 16.32 | 16.10 | 16.32 | +1.42% | 5.98 | 1.73% |
| 2025-07-23 | 16.14 | 16.29 | 16.06 | 16.09 | -0.49% | 5.43 | 1.57% |