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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.02 | 19.18 | 18.81 | 18.95 | -0.36% | 5.44 | 1.34% |
| 2025-11-18 | 19.17 | 19.30 | 18.94 | 19.02 | -0.10% | 5.92 | 1.45% |
| 2025-11-17 | 19.34 | 19.36 | 18.94 | 19.04 | -1.74% | 7.86 | 1.93% |
| 2025-11-14 | 19.62 | 19.67 | 19.38 | 19.38 | -2.25% | 7.49 | 1.80% |
| 2025-11-13 | 19.47 | 20.04 | 19.47 | 19.82 | +2.20% | 10.90 | 2.58% |
| 2025-11-12 | 19.67 | 19.74 | 19.29 | 19.40 | -1.06% | 8.84 | 2.12% |
| 2025-11-11 | 19.96 | 20.04 | 19.55 | 19.61 | -1.35% | 8.78 | 2.08% |
| 2025-11-10 | 20.17 | 20.30 | 19.78 | 19.87 | -1.23% | 10.15 | 2.38% |
| 2025-11-07 | 20.26 | 20.36 | 20.12 | 20.12 | -1.41% | 8.35 | 1.93% |
| 2025-11-06 | 20.01 | 20.54 | 19.93 | 20.41 | +2.28% | 13.81 | 3.18% |
| 2025-11-05 | 19.70 | 20.02 | 19.52 | 19.95 | -0.40% | 9.70 | 2.30% |
| 2025-11-04 | 20.35 | 20.37 | 19.84 | 20.03 | -1.84% | 10.90 | 2.54% |
| 2025-11-03 | 20.39 | 20.48 | 20.06 | 20.41 | +0.73% | 11.79 | 2.72% |
| 2025-10-31 | 20.49 | 20.71 | 20.21 | 20.26 | -1.82% | 13.64 | 3.12% |
| 2025-10-30 | 20.96 | 21.14 | 20.62 | 20.64 | -1.61% | 15.19 | 3.42% |
| 2025-10-29 | 20.95 | 21.03 | 20.69 | 20.97 | +0.09% | 16.93 | 3.80% |
| 2025-10-28 | 21.35 | 21.35 | 20.77 | 20.95 | -1.63% | 26.86 | 5.98% |
| 2025-10-27 | 20.21 | 21.76 | 20.16 | 21.30 | +7.72% | 50.60 | 11.08% |
| 2025-10-24 | 19.45 | 19.93 | 19.43 | 19.77 | +2.89% | 15.63 | 3.71% |
| 2025-10-23 | 18.97 | 19.27 | 18.78 | 19.22 | +0.62% | 7.63 | 1.88% |