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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.26 | 15.50 | 15.25 | 15.48 | +1.56% | 5.14 | 1.57% |
| 2025-06-23 | 14.99 | 15.45 | 14.94 | 15.25 | +1.25% | 3.99 | 1.23% |
| 2025-06-20 | 15.09 | 15.19 | 15.05 | 15.06 | -0.46% | 2.64 | 0.82% |
| 2025-06-19 | 15.29 | 15.39 | 15.10 | 15.13 | -1.29% | 3.16 | 0.97% |
| 2025-06-18 | 15.22 | 15.34 | 15.21 | 15.33 | +0.32% | 2.74 | 0.84% |
| 2025-06-17 | 15.26 | 15.33 | 15.21 | 15.28 | +0.19% | 2.54 | 0.78% |
| 2025-06-16 | 15.07 | 15.28 | 15.04 | 15.25 | +0.98% | 2.77 | 0.86% |
| 2025-06-13 | 15.24 | 15.34 | 15.09 | 15.10 | -1.17% | 3.79 | 1.17% |
| 2025-06-12 | 15.23 | 15.42 | 15.19 | 15.28 | +0.06% | 3.05 | 0.94% |
| 2025-06-11 | 15.19 | 15.36 | 15.19 | 15.27 | +0.46% | 2.71 | 0.83% |
| 2025-06-10 | 15.45 | 15.48 | 15.11 | 15.20 | -1.67% | 3.85 | 1.18% |
| 2025-06-09 | 15.41 | 15.50 | 15.36 | 15.45 | +0.45% | 2.91 | 0.88% |
| 2025-06-06 | 15.41 | 15.45 | 15.32 | 15.39 | -0.19% | 2.89 | 0.88% |
| 2025-06-05 | 15.21 | 15.45 | 15.13 | 15.42 | +1.57% | 4.43 | 1.36% |
| 2025-06-04 | 15.06 | 15.22 | 15.03 | 15.18 | +1.06% | 2.87 | 0.89% |
| 2025-06-03 | 15.08 | 15.18 | 15.01 | 15.02 | -0.52% | 3.25 | 1.01% |
| 2025-05-30 | 15.31 | 15.31 | 15.10 | 15.10 | -1.61% | 2.77 | 0.86% |
| 2025-05-29 | 15.11 | 15.36 | 15.08 | 15.35 | +2.04% | 3.73 | 1.15% |
| 2025-05-28 | 15.13 | 15.19 | 15.01 | 15.04 | -0.46% | 1.97 | 0.61% |
| 2025-05-27 | 15.24 | 15.25 | 15.07 | 15.11 | -1.04% | 2.31 | 0.72% |