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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.18 | 15.30 | 15.16 | 15.27 | +0.46% | 2.35 | 0.73% |
| 2025-05-23 | 15.42 | 15.50 | 15.19 | 15.20 | -1.54% | 3.98 | 1.22% |
| 2025-05-22 | 15.46 | 15.55 | 15.42 | 15.44 | -0.57% | 2.66 | 0.81% |
| 2025-05-21 | 15.51 | 15.57 | 15.41 | 15.52 | -0.13% | 2.87 | 0.87% |
| 2025-05-20 | 15.44 | 15.55 | 15.37 | 15.54 | +0.64% | 3.23 | 0.98% |
| 2025-05-19 | 15.44 | 15.46 | 15.28 | 15.44 | +0.06% | 2.94 | 0.90% |
| 2025-05-16 | 15.38 | 15.50 | 15.36 | 15.44 | 0.00% | 2.64 | 0.80% |
| 2025-05-15 | 15.72 | 15.74 | 15.42 | 15.44 | -2.01% | 4.42 | 1.34% |
| 2025-05-14 | 15.71 | 15.83 | 15.57 | 15.75 | +0.32% | 4.26 | 1.28% |
| 2025-05-13 | 15.95 | 16.00 | 15.69 | 15.70 | -0.88% | 6.16 | 1.83% |
| 2025-05-12 | 15.80 | 15.84 | 15.72 | 15.84 | +1.20% | 4.80 | 1.43% |
| 2025-05-09 | 15.85 | 15.85 | 15.51 | 15.65 | -1.50% | 5.75 | 1.73% |
| 2025-05-08 | 15.78 | 15.92 | 15.76 | 15.89 | +0.38% | 4.99 | 1.48% |
| 2025-05-07 | 16.11 | 16.15 | 15.72 | 15.83 | -0.68% | 6.72 | 1.99% |
| 2025-05-06 | 15.73 | 15.94 | 15.68 | 15.94 | +2.35% | 6.03 | 1.79% |