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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.13 | 18.59 | 18.10 | 18.53 | +1.98% | 4.41 | 1.14% |
| 2025-12-16 | 18.35 | 18.39 | 18.10 | 18.17 | -1.09% | 4.23 | 1.10% |
| 2025-12-15 | 18.66 | 18.70 | 18.36 | 18.37 | -2.55% | 5.43 | 1.38% |
| 2025-12-12 | 18.62 | 18.88 | 18.47 | 18.85 | +1.45% | 6.34 | 1.60% |
| 2025-12-11 | 19.00 | 19.02 | 18.57 | 18.58 | -1.90% | 5.29 | 1.33% |
| 2025-12-10 | 18.94 | 19.00 | 18.65 | 18.94 | -0.53% | 5.53 | 1.39% |
| 2025-12-09 | 19.13 | 19.33 | 19.00 | 19.04 | -0.68% | 5.02 | 1.24% |
| 2025-12-08 | 19.13 | 19.34 | 19.13 | 19.17 | +0.57% | 5.91 | 1.44% |
| 2025-12-05 | 19.01 | 19.14 | 18.91 | 19.06 | +0.21% | 4.19 | 1.03% |
| 2025-12-04 | 19.09 | 19.13 | 18.89 | 19.02 | -0.31% | 3.49 | 0.86% |
| 2025-12-03 | 19.25 | 19.26 | 18.97 | 19.08 | -0.87% | 4.27 | 1.05% |
| 2025-12-02 | 19.18 | 19.30 | 19.12 | 19.25 | +0.26% | 4.97 | 1.21% |
| 2025-12-01 | 18.75 | 19.24 | 18.73 | 19.20 | +2.32% | 7.76 | 1.91% |
| 2025-11-28 | 18.66 | 18.76 | 18.51 | 18.76 | +0.53% | 3.85 | 0.96% |
| 2025-11-27 | 18.66 | 18.86 | 18.66 | 18.66 | -0.11% | 4.45 | 1.11% |
| 2025-11-26 | 18.58 | 18.84 | 18.54 | 18.68 | +0.21% | 4.59 | 1.15% |
| 2025-11-25 | 18.64 | 18.92 | 18.62 | 18.64 | +0.43% | 7.00 | 1.75% |
| 2025-11-24 | 18.36 | 18.65 | 18.13 | 18.57 | +1.85% | 6.00 | 1.53% |
| 2025-11-21 | 18.53 | 18.70 | 18.22 | 18.23 | -3.06% | 8.16 | 2.07% |
| 2025-11-20 | 19.07 | 19.12 | 18.79 | 18.80 | -0.78% | 4.34 | 1.07% |