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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.90 | 19.10 | 18.86 | 18.92 | -0.53% | 5.77 | 1.44% |
| 2026-02-12 | 18.92 | 19.05 | 18.79 | 19.02 | +0.79% | 5.86 | 1.46% |
| 2026-02-11 | 18.93 | 18.99 | 18.84 | 18.87 | -0.21% | 5.55 | 1.39% |
| 2026-02-10 | 18.70 | 19.03 | 18.67 | 18.91 | +1.12% | 8.06 | 2.02% |
| 2026-02-09 | 18.70 | 18.74 | 18.53 | 18.70 | +1.19% | 6.78 | 1.72% |
| 2026-02-06 | 18.40 | 18.63 | 18.28 | 18.48 | -0.54% | 6.85 | 1.75% |
| 2026-02-05 | 18.58 | 18.79 | 18.51 | 18.58 | -0.69% | 6.64 | 1.68% |
| 2026-02-04 | 18.58 | 18.72 | 18.46 | 18.71 | +0.27% | 7.14 | 1.82% |
| 2026-02-03 | 18.63 | 18.70 | 18.32 | 18.66 | +1.30% | 10.32 | 2.63% |
| 2026-02-02 | 18.85 | 18.98 | 18.41 | 18.42 | -2.85% | 10.43 | 2.64% |
| 2026-01-30 | 19.28 | 19.34 | 18.60 | 18.96 | -2.17% | 11.46 | 2.86% |
| 2026-01-29 | 19.65 | 19.82 | 19.26 | 19.38 | -1.87% | 12.23 | 2.96% |
| 2026-01-28 | 19.90 | 20.09 | 19.70 | 19.75 | -0.95% | 9.96 | 2.37% |
| 2026-01-27 | 20.10 | 20.20 | 19.57 | 19.94 | -1.14% | 13.52 | 3.22% |
| 2026-01-26 | 20.88 | 20.88 | 20.06 | 20.17 | -3.72% | 19.86 | 4.62% |
| 2026-01-23 | 20.76 | 20.95 | 20.66 | 20.95 | +0.92% | 12.72 | 2.88% |
| 2026-01-22 | 21.00 | 21.16 | 20.72 | 20.76 | -0.91% | 13.23 | 3.00% |
| 2026-01-21 | 20.15 | 21.40 | 20.15 | 20.95 | +4.23% | 27.76 | 6.29% |
| 2026-01-20 | 20.35 | 20.48 | 19.93 | 20.10 | -1.08% | 10.43 | 2.45% |
| 2026-01-19 | 20.48 | 20.69 | 20.28 | 20.32 | -0.78% | 9.99 | 2.31% |