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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.03 | 19.28 | 18.74 | 19.10 | -0.46% | 9.27 | 2.28% |
| 2025-10-21 | 18.70 | 19.25 | 18.64 | 19.19 | +3.20% | 12.44 | 3.07% |
| 2025-10-20 | 18.72 | 18.87 | 18.48 | 18.60 | +0.64% | 8.27 | 2.07% |
| 2025-10-17 | 19.28 | 19.35 | 18.45 | 18.48 | -4.46% | 14.66 | 3.66% |
| 2025-10-16 | 19.50 | 19.90 | 19.27 | 19.34 | -1.56% | 10.66 | 2.57% |
| 2025-10-15 | 19.17 | 19.67 | 19.03 | 19.65 | +2.59% | 13.14 | 3.18% |
| 2025-10-14 | 19.98 | 20.29 | 19.04 | 19.15 | -3.74% | 19.28 | 4.61% |
| 2025-10-13 | 19.33 | 19.96 | 19.32 | 19.89 | -2.43% | 18.66 | 4.44% |
| 2025-10-10 | 20.80 | 20.92 | 20.28 | 20.39 | -2.92% | 20.99 | 4.79% |
| 2025-10-09 | 20.01 | 21.46 | 19.98 | 21.00 | +5.21% | 31.85 | 7.15% |
| 2025-09-30 | 19.96 | 20.36 | 19.86 | 19.96 | +0.50% | 16.56 | 3.88% |
| 2025-09-29 | 20.01 | 20.16 | 19.72 | 19.86 | -0.55% | 17.85 | 4.20% |
| 2025-09-26 | 20.75 | 20.75 | 19.96 | 19.97 | -3.86% | 21.78 | 5.03% |
| 2025-09-25 | 20.69 | 21.13 | 20.26 | 20.77 | +2.54% | 32.13 | 7.23% |
| 2025-09-24 | 19.38 | 20.29 | 19.28 | 20.26 | +4.02% | 29.63 | 6.94% |
| 2025-09-23 | 19.99 | 20.08 | 19.09 | 19.48 | -0.86% | 22.25 | 5.34% |
| 2025-09-22 | 19.41 | 19.65 | 19.21 | 19.65 | +2.32% | 20.11 | 4.84% |
| 2025-09-19 | 19.65 | 19.65 | 19.15 | 19.20 | -2.32% | 25.09 | 6.05% |
| 2025-09-18 | 18.55 | 20.38 | 18.46 | 19.66 | +6.10% | 53.97 | 12.79% |
| 2025-09-17 | 18.53 | 18.62 | 18.34 | 18.53 | -0.43% | 9.45 | 2.39% |