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
2025-10-31	20.68	20.45	-0.38	-1.82%	20.40	20.90	661178	136390	3.13%
2025-10-30	21.16	20.83	-0.34	-1.61%	20.81	21.34	722610	151910	3.42%
2025-10-29	21.15	21.17	0.02	0.09%	20.88	21.23	803871	169333	3.81%
2025-10-28	21.55	21.15	-0.35	-1.63%	20.96	21.55	1264407	268632	5.99%
2025-10-27	20.40	21.50	1.54	7.72%	20.35	21.96	2344622	505988	11.10%
2025-10-24	19.63	19.96	0.56	2.89%	19.61	20.12	786083	156307	3.72%
2025-10-23	19.15	19.40	0.12	0.62%	18.96	19.45	397565	76256	1.88%
2025-10-22	19.21	19.28	-0.09	-0.46%	18.92	19.46	483416	92734	2.29%
2025-10-21	18.88	19.37	0.60	3.20%	18.81	19.43	650082	124385	3.08%
2025-10-20	18.90	18.77	0.12	0.64%	18.65	19.05	438863	82706	2.08%
2025-10-17	19.46	18.65	-0.87	-4.46%	18.62	19.53	774851	146626	3.67%
2025-10-16	19.68	19.52	-0.31	-1.56%	19.45	20.09	543706	106566	2.57%
2025-10-15	19.35	19.83	0.50	2.59%	19.21	19.85	672709	131421	3.19%
2025-10-14	20.17	19.33	-0.75	-3.74%	19.22	20.48	975734	192777	4.62%
2025-10-13	19.51	20.08	-0.50	-2.43%	19.50	20.15	940299	186601	4.45%
2025-10-10	21.00	20.58	-0.62	-2.92%	20.47	21.12	1013061	209906	4.80%
2025-10-09	20.20	21.20	1.05	5.21%	20.17	21.66	1513111	318539	7.16%
2025-09-30	20.15	20.15	0.10	0.50%	20.05	20.55	820170	165638	3.88%
2025-09-29	20.20	20.05	-0.11	-0.55%	19.91	20.35	888714	178452	4.21%
2025-09-26	20.94	20.16	-0.81	-3.86%	20.15	20.94	1064063	217794	5.04%
2025-09-25	20.88	20.97	0.52	2.54%	20.45	21.33	1530472	321274	7.25%
2025-09-24	19.56	20.45	0.79	4.02%	19.46	20.48	1468536	296343	6.95%
2025-09-23	20.18	19.66	-0.17	-0.86%	19.27	20.27	1130903	222469	5.35%
2025-09-22	19.59	19.83	0.45	2.32%	19.39	19.83	1023387	201070	4.85%
2025-09-19	19.83	19.38	-0.46	-2.32%	19.33	19.83	1280154	250850	6.06%
2025-09-18	18.72	19.84	1.14	6.10%	18.63	20.57	2706294	539715	12.81%
2025-09-17	18.70	18.70	-0.08	-0.43%	18.51	18.79	506610	94485	2.40%
2025-09-16	18.38	18.78	0.40	2.18%	18.18	18.88	662591	122829	3.14%
2025-09-15	18.58	18.38	-0.18	-0.97%	18.32	18.63	454363	83723	2.15%
2025-09-12	18.53	18.56	-0.03	-0.16%	18.51	18.89	629942	117577	2.98%
2025-09-11	18.15	18.59	0.45	2.48%	18.09	18.59	609248	112086	2.88%
2025-09-10	18.20	18.14	-0.01	-0.06%	17.97	18.40	415326	75546	1.97%
2025-09-09	18.47	18.15	-0.40	-2.16%	18.06	18.48	467947	85323	2.22%
2025-09-08	18.32	18.55	0.18	0.98%	18.23	18.63	563204	104049	2.67%
2025-09-05	18.01	18.37	0.37	2.06%	17.81	18.40	665953	120652	3.15%
2025-09-04	18.77	18.00	-0.68	-3.64%	17.60	18.82	987330	179158	4.67%
2025-09-03	18.95	18.68	-0.20	-1.06%	18.63	19.10	746137	140705	3.53%
2025-09-02	19.31	18.88	-0.52	-2.68%	18.63	19.34	1213746	229669	5.75%
2025-09-01	19.49	19.40	-0.02	-0.10%	19.25	19.75	890163	173000	4.21%
2025-08-29	19.65	19.42	-0.06	-0.31%	19.20	19.70	1016839	197333	4.81%
2025-08-28	18.86	19.48	0.61	3.23%	18.83	19.56	1415247	272057	6.70%
2025-08-27	18.99	18.87	0.01	0.05%	18.85	19.82	1933534	374174	9.15%
2025-08-26	18.65	18.86	0.11	0.59%	18.55	19.00	975059	183593	4.62%
2025-08-25	19.03	18.75	0.09	0.48%	18.53	19.13	1367334	256971	6.47%
2025-08-22	18.35	18.66	0.42	2.30%	18.25	18.69	1242623	229672	5.88%
2025-08-21	18.48	18.24	-0.08	-0.44%	18.13	18.66	856221	157212	4.05%
2025-08-20	18.25	18.32	0.12	0.66%	18.00	18.40	1017762	185137	4.82%
2025-08-19	18.25	18.20	0.01	0.05%	18.08	18.43	1504945	274769	7.13%
2025-08-18	17.17	18.19	1.38	8.21%	17.16	18.49	2143896	388374	10.15%
2025-08-15	16.56	16.81	0.21	1.27%	16.56	16.81	443683	74255	2.10%
2025-08-14	16.76	16.60	-0.15	-0.90%	16.55	16.83	457843	76440	2.17%
2025-08-13	16.66	16.75	0.15	0.90%	16.58	16.78	433407	72441	2.05%
2025-08-12	16.58	16.60	0.06	0.36%	16.54	16.66	348608	57893	1.65%
2025-08-11	16.38	16.54	0.16	0.98%	16.38	16.57	260837	43042	1.24%
2025-08-08	16.48	16.38	-0.15	-0.91%	16.38	16.52	256667	42146	1.22%
2025-08-07	16.63	16.53	-0.09	-0.54%	16.46	16.70	270832	44837	1.28%
2025-08-06	16.45	16.62	0.12	0.73%	16.44	16.65	355907	58973	1.69%
2025-08-05	16.37	16.50	0.13	0.79%	16.35	16.50	303455	49904	1.44%
2025-08-04	16.32	16.37	-0.07	-0.43%	16.28	16.39	268091	43774	1.27%
2025-08-01	16.36	16.44	0.18	1.11%	16.26	16.63	472626	77809	2.24%
2025-07-31	16.37	16.26	-0.19	-1.16%	16.18	16.57	509141	83272	2.41%
2025-07-30	16.62	16.45	-0.16	-0.96%	16.34	16.65	321093	53028	1.52%
2025-07-29	16.54	16.61	0.01	0.06%	16.42	16.67	307621	50833	1.46%
2025-07-28	16.78	16.60	-0.02	-0.12%	16.46	16.84	386758	64165	1.83%
2025-07-25	16.47	16.62	0.15	0.91%	16.43	16.68	398739	66040	1.89%
2025-07-24	16.27	16.47	0.23	1.42%	16.25	16.47	365679	59818	1.73%