大为股份 (002213) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	38.31	39.34	-0.43	-1.08%	36.75	40.55	229355	89238	11.10%
2026-06-23	41.92	39.77	-2.18	-5.20%	39.39	41.93	225807	91632	10.93%
2026-06-22	40.07	41.95	1.88	4.69%	38.68	42.00	345765	140914	16.73%
2026-06-18	39.92	40.07	-0.62	-1.52%	39.42	40.85	267269	107290	12.93%
2026-06-17	38.00	40.69	1.87	4.82%	37.08	41.05	372508	145084	18.03%
2026-06-16	39.01	38.82	-0.41	-1.05%	38.11	39.25	266844	103255	12.91%
2026-06-15	38.55	39.23	1.04	2.72%	37.40	39.33	319307	122582	15.45%
2026-06-12	39.10	38.19	-0.58	-1.50%	38.08	39.63	340090	131832	16.46%
2026-06-11	35.33	38.77	2.83	7.87%	35.07	39.53	449181	171481	21.74%
2026-06-10	35.80	35.94	-0.92	-2.50%	35.51	37.50	182087	66232	8.81%
2026-06-09	36.36	36.86	1.31	3.68%	35.61	37.14	218159	79553	10.56%
2026-06-08	35.93	35.55	-2.21	-5.85%	34.86	37.68	210393	75956	10.18%
2026-06-05	38.00	37.76	-0.83	-2.15%	37.11	39.50	368272	141773	17.82%
2026-06-04	34.60	38.59	3.51	10.01%	34.00	38.59	153680	58050	7.44%
2026-06-03	34.03	35.08	0.70	2.04%	33.91	36.49	209384	74347	10.13%
2026-06-02	32.97	34.38	1.32	3.99%	31.67	34.77	183854	61246	8.90%
2026-06-01	34.59	33.06	-1.07	-3.14%	33.05	34.80	110232	37299	5.33%
2026-05-29	36.13	34.13	-1.98	-5.48%	33.77	36.50	158219	55014	7.66%
2026-05-28	35.46	36.11	0.33	0.92%	35.30	36.50	140081	50412	6.78%
2026-05-27	38.11	35.78	-1.46	-3.92%	35.61	38.38	178013	65660	8.61%
2026-05-26	38.72	37.24	-1.68	-4.32%	36.36	38.86	210387	77817	10.18%
2026-05-25	38.98	38.92	-0.06	-0.15%	38.02	39.30	187283	72608	9.06%
2026-05-22	38.68	38.98	0.65	1.70%	37.63	39.28	194888	75105	9.43%
2026-05-21	41.94	38.33	-3.60	-8.59%	38.01	41.95	325159	129204	15.74%
2026-05-20	40.27	41.93	1.38	3.40%	40.05	42.84	296374	123451	14.34%
2026-05-19	40.09	40.55	0.25	0.62%	38.45	40.95	207129	82452	10.02%
2026-05-18	40.71	40.30	-0.34	-0.84%	39.83	42.14	202674	83132	9.81%
2026-05-15	41.27	40.64	-0.84	-2.03%	40.07	42.15	204497	83885	9.90%
2026-05-14	43.61	41.48	-2.09	-4.80%	41.45	43.99	269629	115420	13.05%
2026-05-13	43.10	43.57	0.06	0.14%	42.50	43.74	271684	117284	13.15%
2026-05-12	43.81	43.51	-1.60	-3.55%	43.11	45.30	251109	110443	12.15%
2026-05-11	43.42	45.11	1.96	4.54%	43.30	46.30	385653	174523	18.66%
2026-05-08	38.58	43.15	3.19	7.98%	38.50	43.43	463691	194863	22.45%
2026-05-07	38.84	39.96	0.86	2.20%	37.90	40.50	440330	172120	21.32%
2026-05-06	38.93	39.10	1.80	4.83%	38.00	40.88	457777	179800	22.16%
2026-04-30	37.00	37.30	0.29	0.78%	36.44	38.41	418706	156914	20.27%
2026-04-29	35.38	37.01	1.31	3.67%	34.88	37.26	385977	139717	18.69%
2026-04-28	36.54	35.70	-0.82	-2.25%	35.50	37.36	364306	132851	17.64%
2026-04-27	36.21	36.52	0.88	2.47%	35.72	37.00	402578	146512	19.49%
2026-04-24	34.16	35.64	1.51	4.42%	33.63	36.58	489546	171604	23.70%
2026-04-23	36.12	34.13	-1.68	-4.69%	33.69	36.49	279833	96700	13.55%
2026-04-22	36.12	35.81	-0.37	-1.02%	35.27	36.12	235359	83965	11.39%
2026-04-21	37.28	36.18	-1.12	-3.00%	35.96	37.28	244119	88788	11.82%
2026-04-20	37.25	37.30	-0.43	-1.14%	36.56	38.00	356266	132198	17.25%
2026-04-17	39.06	37.73	-0.61	-1.59%	37.19	39.45	547847	208220	26.52%
2026-04-16	34.89	38.34	3.49	10.01%	33.87	38.34	433753	159237	21.00%
2026-04-15	37.97	34.85	-3.23	-8.48%	34.27	37.97	574206	204545	27.80%
2026-04-14	34.88	38.08	3.46	9.99%	34.53	38.08	179726	66263	8.70%
2026-04-13	32.71	34.62	0.75	2.21%	32.71	35.03	429044	146964	20.77%
2026-04-10	33.09	33.87	1.36	4.18%	32.38	34.94	676580	228472	32.76%
2026-04-09	30.16	32.51	2.96	10.02%	30.16	32.51	650266	208269	31.48%
2026-04-08	27.75	29.55	2.69	10.01%	27.75	29.55	219375	63203	10.62%
2026-04-07	26.46	26.86	0.25	0.94%	26.07	28.07	155844	42343	7.54%
2026-04-03	29.05	26.61	-2.73	-9.30%	26.48	29.20	267040	73379	12.93%
2026-04-02	29.28	29.34	0.05	0.17%	29.03	30.20	201442	59651	9.75%
2026-04-01	30.16	29.29	0.16	0.55%	28.80	30.26	250026	73690	12.10%
2026-03-31	30.33	29.13	-1.87	-6.03%	29.13	30.45	274429	81239	13.29%
2026-03-30	30.70	31.00	0.33	1.08%	29.92	31.90	342276	105505	16.57%
2026-03-27	28.98	30.67	0.86	2.88%	27.66	31.00	379672	112745	18.38%
2026-03-26	28.98	29.81	0.23	0.78%	28.50	30.10	266905	78613	12.92%
2026-03-25	29.35	29.58	0.19	0.65%	29.20	30.21	249043	74023	12.06%
2026-03-24	28.63	29.39	1.39	4.96%	27.77	29.44	283380	81605	13.72%
2026-03-23	28.63	28.00	-1.14	-3.91%	27.63	29.76	256013	73728	12.39%
2026-03-20	29.60	29.14	-0.46	-1.55%	28.96	30.79	280312	83570	13.57%
2026-03-19	29.37	29.60	-0.98	-3.20%	29.21	30.43	280055	83649	13.56%
2026-03-18	29.47	30.58	1.46	5.01%	29.16	31.35	430320	130283	20.83%
2026-03-17	29.20	29.12	-0.75	-2.51%	28.92	29.65	282422	82716	13.67%