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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.19 | 16.20 | 15.96 | 16.17 | -0.12% | 5.50 | 1.60% |
| 2025-07-21 | 16.05 | 16.24 | 16.02 | 16.19 | +0.80% | 5.02 | 1.45% |
| 2025-07-18 | 16.00 | 16.23 | 15.98 | 16.06 | +0.37% | 5.42 | 1.58% |
| 2025-07-17 | 15.92 | 16.05 | 15.83 | 16.00 | +0.37% | 5.60 | 1.65% |
| 2025-07-16 | 16.05 | 16.13 | 15.89 | 15.94 | -0.98% | 6.24 | 1.83% |
| 2025-07-15 | 15.76 | 16.15 | 15.75 | 16.10 | +2.07% | 8.84 | 2.60% |
| 2025-07-14 | 15.87 | 15.87 | 15.77 | 15.77 | -0.44% | 3.52 | 1.04% |
| 2025-07-11 | 15.73 | 15.92 | 15.66 | 15.84 | +0.63% | 5.86 | 1.74% |
| 2025-07-10 | 15.70 | 15.81 | 15.62 | 15.74 | +0.38% | 3.65 | 1.09% |
| 2025-07-09 | 15.77 | 15.81 | 15.61 | 15.68 | -0.44% | 3.37 | 1.01% |
| 2025-07-08 | 15.48 | 15.77 | 15.48 | 15.75 | +1.60% | 4.58 | 1.37% |
| 2025-07-07 | 15.61 | 15.64 | 15.47 | 15.50 | -0.89% | 2.79 | 0.84% |
| 2025-07-04 | 15.76 | 15.77 | 15.62 | 15.64 | -0.63% | 3.26 | 0.98% |
| 2025-07-03 | 15.54 | 15.77 | 15.52 | 15.74 | +1.40% | 3.76 | 1.13% |
| 2025-07-02 | 15.68 | 15.73 | 15.46 | 15.52 | -1.01% | 3.90 | 1.18% |
| 2025-07-01 | 15.74 | 15.83 | 15.62 | 15.68 | -0.31% | 3.57 | 1.07% |
| 2025-06-30 | 15.70 | 15.81 | 15.66 | 15.73 | +0.19% | 4.09 | 1.22% |
| 2025-06-27 | 15.72 | 15.84 | 15.61 | 15.70 | +0.19% | 4.77 | 1.42% |
| 2025-06-26 | 15.62 | 15.77 | 15.57 | 15.67 | +0.19% | 5.38 | 1.61% |
| 2025-06-25 | 15.48 | 15.65 | 15.43 | 15.64 | +1.02% | 6.08 | 1.84% |