大华股份 (002236) - 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
2026-06-05	16.69	16.92	0.23	1.38%	16.55	17.25	364335	61828	1.52%
2026-06-04	16.82	16.69	-0.31	-1.82%	16.57	16.97	262475	43939	1.10%
2026-06-03	16.83	17.00	0.10	0.59%	16.78	17.35	366796	62765	1.53%
2026-06-02	16.90	16.90	0.05	0.30%	16.55	17.04	320617	53840	1.34%
2026-06-01	16.76	16.85	0.16	0.96%	16.70	17.08	345842	58522	1.45%
2026-05-29	17.38	16.69	-0.62	-3.58%	16.65	17.49	473628	80044	1.98%
2026-05-28	17.60	17.31	-0.40	-2.26%	16.85	17.66	573274	98406	2.40%
2026-05-27	17.71	17.71	-0.08	-0.45%	17.66	18.30	460664	82532	1.93%
2026-05-26	17.78	17.79	0.05	0.28%	17.50	17.90	354268	62736	1.48%
2026-05-25	17.92	18.11	0.25	1.40%	17.86	18.25	352376	63695	1.47%
2026-05-22	17.68	17.86	0.29	1.65%	17.45	17.96	331704	58896	1.39%
2026-05-21	18.15	17.57	-0.45	-2.50%	17.53	18.38	441181	79435	1.85%
2026-05-20	18.12	18.02	-0.14	-0.77%	17.97	18.50	398658	72477	1.67%
2026-05-19	17.88	18.16	0.39	2.19%	17.71	18.18	406739	73285	1.70%
2026-05-18	17.45	17.77	0.27	1.54%	17.40	17.99	343601	60870	1.44%
2026-05-15	17.69	17.50	-0.19	-1.07%	17.44	18.06	423148	74753	1.77%
2026-05-14	18.45	17.69	-0.64	-3.49%	17.68	18.50	426049	76553	1.78%
2026-05-13	17.79	18.33	0.45	2.52%	17.64	18.37	520578	94101	2.18%
2026-05-12	18.25	17.88	-0.37	-2.03%	17.80	18.26	532982	95670	2.23%
2026-05-11	18.22	18.25	0.08	0.44%	18.22	18.54	523598	96060	2.19%
2026-05-08	18.26	18.17	-0.19	-1.03%	18.08	18.43	394791	71889	1.65%
2026-05-07	18.32	18.36	0.04	0.22%	18.16	18.38	407949	74561	1.71%
2026-05-06	18.61	18.32	-0.17	-0.92%	18.26	18.66	676203	124593	2.83%
2026-04-30	18.20	18.49	0.20	1.09%	18.10	18.86	536287	98963	2.24%
2026-04-29	18.00	18.29	0.18	0.99%	17.88	18.34	341979	62173	1.43%
2026-04-28	18.08	18.11	-0.06	-0.33%	17.94	18.49	371878	67550	1.56%
2026-04-27	18.23	18.17	0.00	0.00%	18.13	18.54	396340	72497	1.66%
2026-04-24	18.18	18.17	-0.15	-0.82%	17.98	18.38	313877	57078	1.30%
2026-04-23	18.64	18.32	-0.32	-1.72%	18.18	18.69	362103	66615	1.50%
2026-04-22	18.47	18.64	0.12	0.65%	18.40	18.80	364943	68096	1.52%
2026-04-21	18.78	18.52	-0.29	-1.54%	18.40	18.81	378526	70127	1.57%
2026-04-20	18.85	18.81	-0.35	-1.83%	18.71	19.29	633637	119788	2.63%
2026-04-17	19.04	19.16	-0.01	-0.05%	18.98	19.32	682605	130871	2.83%
2026-04-16	18.72	19.17	0.31	1.64%	18.70	19.38	856960	164219	3.56%
2026-04-15	18.26	18.86	0.62	3.40%	18.20	18.91	860267	160775	3.57%
2026-04-14	17.79	18.24	0.54	3.05%	17.73	18.44	529087	96138	2.20%
2026-04-13	17.20	17.70	0.27	1.55%	17.18	17.74	324989	57063	1.54%
2026-04-10	17.32	17.43	0.18	1.04%	17.30	17.53	351777	61325	1.66%
2026-04-09	17.25	17.25	-0.17	-0.98%	17.12	17.29	221783	38168	1.05%
2026-04-08	17.04	17.42	0.58	3.44%	17.03	17.46	426824	73540	2.02%
2026-04-07	16.68	16.84	0.07	0.42%	16.54	17.08	190606	31899	0.90%
2026-04-03	16.88	16.77	-0.03	-0.18%	16.72	16.89	118163	19839	0.56%
2026-04-02	17.00	16.80	-0.22	-1.29%	16.72	17.00	159265	26829	0.75%
2026-04-01	17.14	17.02	0.17	1.01%	16.91	17.17	204038	34673	0.96%
2026-03-31	16.67	16.85	0.15	0.90%	16.61	17.06	250333	42319	1.18%
2026-03-30	16.51	16.70	-0.07	-0.42%	16.38	16.70	187107	30972	0.88%
2026-03-27	16.51	16.77	0.02	0.12%	16.51	16.86	153236	25631	0.72%
2026-03-26	16.87	16.75	-0.18	-1.06%	16.70	16.95	168572	28367	0.80%
2026-03-25	16.76	16.93	0.27	1.62%	16.75	16.95	228741	38583	1.08%
2026-03-24	16.68	16.66	0.25	1.52%	16.41	16.73	233204	38585	1.10%
2026-03-23	17.03	16.41	-0.90	-5.20%	16.35	17.15	537560	89777	2.54%
2026-03-20	17.51	17.31	-0.20	-1.14%	17.23	17.63	285496	49559	1.35%
2026-03-19	17.76	17.51	-0.47	-2.61%	17.41	17.80	347578	61174	1.64%
2026-03-18	17.75	17.98	0.23	1.30%	17.68	18.00	240451	42812	1.14%
2026-03-17	17.97	17.75	-0.19	-1.06%	17.72	18.07	247143	44232	1.17%
2026-03-16	18.00	17.94	-0.13	-0.72%	17.72	18.02	266035	47484	1.26%
2026-03-13	18.15	18.07	-0.19	-1.04%	18.01	18.24	243418	44124	1.15%
2026-03-12	18.17	18.26	0.01	0.05%	18.13	18.43	262738	47960	1.24%
2026-03-11	18.30	18.25	-0.03	-0.16%	18.18	18.34	274023	49969	1.30%
2026-03-10	18.34	18.28	0.08	0.44%	18.17	18.47	325014	59429	1.54%
2026-03-09	17.90	18.20	0.03	0.17%	17.70	18.28	361331	64903	1.71%
2026-03-06	18.00	18.17	0.02	0.11%	17.96	18.21	214868	39003	1.02%
2026-03-05	18.08	18.15	0.41	2.31%	18.07	18.33	387239	70474	1.83%
2026-03-04	17.88	17.74	-0.35	-1.93%	17.64	18.07	424022	75600	2.00%
2026-03-03	18.87	18.09	-0.72	-3.83%	18.05	18.95	554298	101950	2.62%
2026-03-02	18.96	18.81	-0.45	-2.34%	18.66	19.06	489569	92290	2.31%
2026-02-27	19.12	19.26	0.00	0.00%	18.98	19.29	297903	57158	1.41%
2026-02-26	19.05	19.26	0.24	1.26%	18.97	19.34	447762	85944	2.12%