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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.78 | 18.81 | 18.40 | 18.52 | -1.54% | 7.01 | 1.57% |
| 2026-04-20 | 18.85 | 19.29 | 18.71 | 18.81 | -1.83% | 11.98 | 2.63% |
| 2026-04-17 | 19.04 | 19.32 | 18.98 | 19.16 | -0.05% | 13.09 | 2.83% |
| 2026-04-16 | 18.72 | 19.38 | 18.70 | 19.17 | +1.64% | 16.42 | 3.56% |
| 2026-04-15 | 18.26 | 18.91 | 18.20 | 18.86 | +3.40% | 16.08 | 3.57% |
| 2026-04-14 | 17.79 | 18.44 | 17.73 | 18.24 | +3.05% | 9.61 | 2.20% |
| 2026-04-13 | 17.20 | 17.74 | 17.18 | 17.70 | +1.55% | 5.71 | 1.54% |
| 2026-04-10 | 17.32 | 17.53 | 17.30 | 17.43 | +1.04% | 6.13 | 1.66% |
| 2026-04-09 | 17.25 | 17.29 | 17.12 | 17.25 | -0.98% | 3.82 | 1.05% |
| 2026-04-08 | 17.04 | 17.46 | 17.03 | 17.42 | +3.44% | 7.35 | 2.02% |
| 2026-04-07 | 16.68 | 17.08 | 16.54 | 16.84 | +0.42% | 3.19 | 0.90% |
| 2026-04-03 | 16.88 | 16.89 | 16.72 | 16.77 | -0.18% | 1.98 | 0.56% |
| 2026-04-02 | 17.00 | 17.00 | 16.72 | 16.80 | -1.29% | 2.68 | 0.75% |
| 2026-04-01 | 17.14 | 17.17 | 16.91 | 17.02 | +1.01% | 3.47 | 0.96% |
| 2026-03-31 | 16.67 | 17.06 | 16.61 | 16.85 | +0.90% | 4.23 | 1.18% |
| 2026-03-30 | 16.51 | 16.70 | 16.38 | 16.70 | -0.42% | 3.10 | 0.88% |
| 2026-03-27 | 16.51 | 16.86 | 16.51 | 16.77 | +0.12% | 2.56 | 0.72% |
| 2026-03-26 | 16.87 | 16.95 | 16.70 | 16.75 | -1.06% | 2.84 | 0.80% |
| 2026-03-25 | 16.76 | 16.95 | 16.75 | 16.93 | +1.62% | 3.86 | 1.08% |
| 2026-03-24 | 16.68 | 16.73 | 16.41 | 16.66 | +1.52% | 3.86 | 1.10% |