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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.21 | 18.70 | 18.01 | 18.61 | +2.18% | 12.28 | 3.13% |
| 2025-09-15 | 18.41 | 18.46 | 18.15 | 18.21 | -0.97% | 8.37 | 2.15% |
| 2025-09-12 | 18.36 | 18.71 | 18.34 | 18.39 | -0.16% | 11.76 | 2.98% |
| 2025-09-11 | 17.98 | 18.42 | 17.92 | 18.42 | +2.48% | 11.21 | 2.88% |
| 2025-09-10 | 18.03 | 18.23 | 17.80 | 17.97 | -0.06% | 7.55 | 1.96% |
| 2025-09-09 | 18.30 | 18.31 | 17.89 | 17.98 | -2.16% | 8.53 | 2.21% |
| 2025-09-08 | 18.15 | 18.46 | 18.06 | 18.38 | +0.98% | 10.40 | 2.66% |
| 2025-09-05 | 17.84 | 18.23 | 17.64 | 18.20 | +2.06% | 12.07 | 3.15% |
| 2025-09-04 | 18.60 | 18.64 | 17.44 | 17.83 | -3.64% | 17.92 | 4.67% |
| 2025-09-03 | 18.77 | 18.92 | 18.46 | 18.51 | -1.06% | 14.07 | 3.53% |
| 2025-09-02 | 19.13 | 19.16 | 18.46 | 18.70 | -2.68% | 22.97 | 5.74% |
| 2025-09-01 | 19.31 | 19.57 | 19.07 | 19.22 | -0.10% | 17.30 | 4.21% |
| 2025-08-29 | 19.47 | 19.52 | 19.02 | 19.24 | -0.31% | 19.73 | 4.81% |
| 2025-08-28 | 18.68 | 19.38 | 18.65 | 19.30 | +3.23% | 27.21 | 6.69% |
| 2025-08-27 | 18.81 | 19.64 | 18.67 | 18.69 | +0.05% | 37.42 | 9.14% |
| 2025-08-26 | 18.48 | 18.82 | 18.38 | 18.68 | +0.59% | 18.36 | 4.61% |
| 2025-08-25 | 18.85 | 18.95 | 18.36 | 18.58 | +0.48% | 25.70 | 6.46% |
| 2025-08-22 | 18.18 | 18.52 | 18.08 | 18.49 | +2.30% | 22.97 | 5.87% |
| 2025-08-21 | 18.31 | 18.49 | 17.96 | 18.07 | -0.44% | 15.72 | 4.05% |
| 2025-08-20 | 18.08 | 18.23 | 17.83 | 18.15 | +0.66% | 18.51 | 4.81% |