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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.03 | 17.15 | 16.35 | 16.41 | -5.20% | 8.98 | 2.54% |
| 2026-03-20 | 17.51 | 17.63 | 17.23 | 17.31 | -1.14% | 4.96 | 1.35% |
| 2026-03-19 | 17.76 | 17.80 | 17.41 | 17.51 | -2.61% | 6.12 | 1.64% |
| 2026-03-18 | 17.75 | 18.00 | 17.68 | 17.98 | +1.30% | 4.28 | 1.14% |
| 2026-03-17 | 17.97 | 18.07 | 17.72 | 17.75 | -1.06% | 4.42 | 1.17% |
| 2026-03-16 | 18.00 | 18.02 | 17.72 | 17.94 | -0.72% | 4.75 | 1.26% |
| 2026-03-13 | 18.15 | 18.24 | 18.01 | 18.07 | -1.04% | 4.41 | 1.15% |
| 2026-03-12 | 18.17 | 18.43 | 18.13 | 18.26 | +0.05% | 4.80 | 1.24% |
| 2026-03-11 | 18.30 | 18.34 | 18.18 | 18.25 | -0.16% | 5.00 | 1.29% |
| 2026-03-10 | 18.34 | 18.47 | 18.17 | 18.28 | +0.44% | 5.94 | 1.54% |
| 2026-03-09 | 17.90 | 18.28 | 17.70 | 18.20 | +0.17% | 6.49 | 1.71% |
| 2026-03-06 | 18.00 | 18.21 | 17.96 | 18.17 | +0.11% | 3.90 | 1.02% |
| 2026-03-05 | 18.08 | 18.33 | 18.07 | 18.15 | +2.31% | 7.05 | 1.83% |
| 2026-03-04 | 17.88 | 18.07 | 17.64 | 17.74 | -1.93% | 7.56 | 2.00% |
| 2026-03-03 | 18.87 | 18.95 | 18.05 | 18.09 | -3.83% | 10.20 | 2.62% |
| 2026-03-02 | 18.96 | 19.06 | 18.66 | 18.81 | -2.34% | 9.23 | 2.31% |
| 2026-02-27 | 19.12 | 19.29 | 18.98 | 19.26 | 0.00% | 5.72 | 1.41% |
| 2026-02-26 | 19.05 | 19.34 | 18.97 | 19.26 | +1.26% | 8.59 | 2.12% |
| 2026-02-25 | 19.08 | 19.23 | 18.96 | 19.02 | -0.37% | 8.34 | 2.06% |
| 2026-02-24 | 19.10 | 19.21 | 18.98 | 19.09 | +0.90% | 6.37 | 1.58% |