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
2026-05-07	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%
2026-03-16	28.20	29.87	1.49	5.25%	28.03	29.88	486781	141408	23.57%
2026-03-13	26.50	28.38	1.71	6.41%	26.43	29.34	492304	140885	23.83%
2026-03-12	27.22	26.67	-0.78	-2.84%	26.55	27.90	123533	33386	5.98%
2026-03-11	28.07	27.45	-0.75	-2.66%	27.45	28.40	159951	44574	7.74%
2026-03-10	28.05	28.20	0.40	1.44%	27.85	28.43	152458	42876	7.38%
2026-03-09	27.48	27.80	-0.19	-0.68%	26.89	27.85	151016	41285	7.31%
2026-03-06	26.70	27.99	0.82	3.02%	26.69	28.08	185995	51531	9.00%
2026-03-05	27.50	27.17	0.19	0.70%	26.91	27.78	137449	37546	6.65%
2026-03-04	25.45	26.98	0.96	3.69%	25.40	27.80	184073	49759	8.90%
2026-03-03	27.70	26.02	-1.68	-6.06%	26.00	27.97	165073	44311	7.98%
2026-03-02	27.50	27.70	-0.69	-2.43%	27.48	28.80	218844	61578	10.59%
2026-02-27	26.88	28.39	1.11	4.07%	26.53	28.55	237925	65787	11.51%
2026-02-26	27.82	27.28	0.04	0.15%	27.10	27.88	139542	38184	6.75%
2026-02-25	27.08	27.24	0.04	0.15%	26.52	27.30	148116	39997	7.16%
2026-02-24	26.64	27.20	0.98	3.74%	26.15	27.38	163018	43962	7.89%
2026-02-13	26.00	26.22	0.13	0.50%	25.84	26.53	107882	28383	5.22%
2026-02-12	25.82	26.09	0.59	2.31%	25.60	26.19	122025	31686	5.90%
2026-02-11	25.82	25.50	-0.33	-1.28%	25.50	25.85	68011	17453	3.29%
2026-02-10	26.21	25.83	-0.37	-1.41%	25.79	26.29	92949	24152	4.50%
2026-02-09	25.98	26.20	0.62	2.42%	25.82	26.23	104226	27197	5.04%
2026-02-06	25.40	25.58	-0.09	-0.35%	24.96	25.87	101368	25845	4.90%
2026-02-05	25.57	25.67	-0.57	-2.17%	25.30	25.83	113444	29036	5.49%
2026-02-04	26.54	26.24	-0.68	-2.53%	25.91	26.66	138106	36228	6.68%
2026-02-03	26.63	26.92	0.90	3.46%	26.18	26.99	178356	47570	8.63%
2026-02-02	26.80	26.02	-1.48	-5.38%	26.00	27.03	195114	51549	9.44%
2026-01-30	28.18	27.50	-1.33	-4.61%	26.88	28.78	261195	72211	12.63%
2026-01-29	27.94	28.83	0.87	3.11%	27.71	30.00	347435	101265	16.81%
2026-01-28	28.45	27.96	-0.47	-1.65%	27.94	29.08	195070	55427	9.44%