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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.52 | 20.67 | 20.08 | 20.48 | +0.39% | 14.61 | 3.39% |
| 2026-01-15 | 20.20 | 20.59 | 20.18 | 20.40 | 0.00% | 11.40 | 2.65% |
| 2026-01-14 | 20.10 | 20.81 | 20.09 | 20.40 | +1.54% | 21.95 | 5.07% |
| 2026-01-13 | 20.88 | 20.96 | 19.99 | 20.09 | -2.52% | 20.31 | 4.72% |
| 2026-01-12 | 19.88 | 20.67 | 19.87 | 20.61 | +4.73% | 23.29 | 5.41% |
| 2026-01-09 | 19.18 | 19.68 | 19.17 | 19.68 | +2.02% | 11.97 | 2.90% |
| 2026-01-08 | 19.33 | 19.44 | 19.15 | 19.29 | -0.41% | 9.91 | 2.42% |
| 2026-01-07 | 19.41 | 19.72 | 19.25 | 19.37 | -0.15% | 12.80 | 3.11% |
| 2026-01-06 | 19.25 | 19.46 | 19.21 | 19.40 | +0.83% | 10.47 | 2.56% |
| 2026-01-05 | 19.04 | 19.25 | 19.02 | 19.24 | +1.58% | 7.30 | 1.80% |
| 2025-12-31 | 19.00 | 19.08 | 18.86 | 18.94 | -0.11% | 4.91 | 1.22% |
| 2025-12-30 | 18.83 | 19.04 | 18.81 | 18.96 | +0.11% | 5.16 | 1.29% |
| 2025-12-29 | 19.08 | 19.11 | 18.87 | 18.94 | -0.63% | 5.29 | 1.32% |
| 2025-12-26 | 19.03 | 19.23 | 18.94 | 19.06 | -0.10% | 4.89 | 1.21% |
| 2025-12-25 | 19.11 | 19.14 | 18.96 | 19.08 | -0.10% | 4.62 | 1.14% |
| 2025-12-24 | 18.78 | 19.11 | 18.75 | 19.10 | +1.70% | 6.29 | 1.56% |
| 2025-12-23 | 18.77 | 18.93 | 18.71 | 18.78 | -0.32% | 4.44 | 1.12% |
| 2025-12-22 | 18.72 | 18.92 | 18.72 | 18.84 | +0.86% | 4.14 | 1.04% |
| 2025-12-19 | 18.59 | 18.93 | 18.57 | 18.68 | +0.97% | 5.15 | 1.30% |
| 2025-12-18 | 18.38 | 18.63 | 18.35 | 18.50 | -0.16% | 3.43 | 0.87% |