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
2025-08-01	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%
2025-07-23	16.29	16.24	-0.08	-0.49%	16.21	16.44	332357	54282	1.58%
2025-07-22	16.34	16.32	-0.02	-0.12%	16.11	16.35	338443	54990	1.60%
2025-07-21	16.20	16.34	0.13	0.80%	16.17	16.39	307672	50157	1.46%
2025-07-18	16.15	16.21	0.06	0.37%	16.13	16.38	333692	54171	1.58%
2025-07-17	16.07	16.15	0.06	0.37%	15.98	16.20	348322	56007	1.65%
2025-07-16	16.20	16.09	-0.16	-0.98%	16.04	16.28	386357	62376	1.83%
2025-07-15	15.91	16.25	0.33	2.07%	15.90	16.30	549576	88371	2.60%
2025-07-14	16.02	15.92	-0.07	-0.44%	15.92	16.02	220359	35171	1.04%
2025-07-11	15.88	15.99	0.10	0.63%	15.81	16.07	367272	58599	1.74%
2025-07-10	15.85	15.89	0.06	0.38%	15.77	15.96	229961	36472	1.09%
2025-07-09	15.92	15.83	-0.07	-0.44%	15.76	15.96	212106	33686	1.01%
2025-07-08	15.63	15.90	0.25	1.60%	15.63	15.92	288686	45756	1.37%
2025-07-07	15.76	15.65	-0.14	-0.89%	15.62	15.79	177748	27882	0.84%
2025-07-04	15.91	15.79	-0.10	-0.63%	15.77	15.92	205848	32576	0.98%
2025-07-03	15.69	15.89	0.22	1.40%	15.67	15.92	237490	37559	1.13%
2025-07-02	15.83	15.67	-0.16	-1.01%	15.61	15.88	248508	39022	1.18%
2025-07-01	15.89	15.83	-0.05	-0.31%	15.77	15.98	224989	35688	1.07%
2025-06-30	15.85	15.88	0.03	0.19%	15.81	15.96	257690	40902	1.22%
2025-06-27	15.87	15.85	0.03	0.19%	15.76	15.99	299851	47662	1.42%
2025-06-26	15.77	15.82	0.03	0.19%	15.72	15.92	339471	53765	1.61%
2025-06-25	15.63	15.79	0.16	1.02%	15.57	15.80	387332	60844	1.84%
2025-06-24	15.40	15.63	0.24	1.56%	15.39	15.65	330266	51405	1.57%
2025-06-23	15.13	15.39	0.19	1.25%	15.08	15.60	260150	39888	1.23%
2025-06-20	15.23	15.20	-0.07	-0.46%	15.19	15.33	173331	26417	0.82%
2025-06-19	15.43	15.27	-0.20	-1.29%	15.24	15.53	205307	31570	0.97%
2025-06-18	15.36	15.47	0.05	0.32%	15.35	15.48	177863	27440	0.84%
2025-06-17	15.40	15.42	0.03	0.19%	15.35	15.47	164504	25353	0.78%
2025-06-16	15.21	15.39	0.15	0.98%	15.18	15.42	180627	27707	0.86%
2025-06-13	15.38	15.24	-0.18	-1.17%	15.23	15.48	247268	37878	1.17%
2025-06-12	15.37	15.42	0.01	0.06%	15.33	15.56	197653	30545	0.94%
2025-06-11	15.33	15.41	0.07	0.46%	15.33	15.50	175454	27076	0.83%
2025-06-10	15.60	15.34	-0.26	-1.67%	15.25	15.63	249843	38467	1.19%
2025-06-09	15.55	15.60	0.07	0.45%	15.50	15.65	186429	29061	0.88%
2025-06-06	15.55	15.53	-0.03	-0.19%	15.46	15.60	186186	28885	0.88%
2025-06-05	15.35	15.56	0.24	1.57%	15.27	15.60	286945	44318	1.36%
2025-06-04	15.20	15.32	0.16	1.06%	15.17	15.36	187414	28651	0.89%
2025-06-03	15.22	15.16	-0.08	-0.52%	15.15	15.32	214002	32540	1.02%
2025-05-30	15.45	15.24	-0.25	-1.61%	15.24	15.45	180841	27673	0.86%
2025-05-29	15.25	15.49	0.31	2.04%	15.22	15.50	241902	37279	1.15%
2025-05-28	15.27	15.18	-0.07	-0.46%	15.15	15.33	129337	19682	0.61%
2025-05-27	15.38	15.25	-0.16	-1.04%	15.21	15.39	151236	23102	0.72%
2025-05-26	15.32	15.41	0.07	0.46%	15.30	15.44	153132	23548	0.73%
2025-05-23	15.56	15.34	-0.24	-1.54%	15.33	15.65	257041	39838	1.22%
2025-05-22	15.61	15.58	-0.09	-0.57%	15.56	15.70	170168	26592	0.81%
2025-05-21	15.66	15.67	-0.02	-0.13%	15.55	15.72	183299	28663	0.87%
2025-05-20	15.59	15.69	0.10	0.64%	15.51	15.70	206848	32333	0.98%
2025-05-19	15.58	15.59	0.01	0.06%	15.42	15.61	189327	29386	0.90%
2025-05-16	15.52	15.58	0.00	0.00%	15.50	15.65	169507	26420	0.80%
2025-05-15	15.87	15.58	-0.32	-2.01%	15.56	15.89	282305	44241	1.34%
2025-05-14	15.86	15.90	0.05	0.32%	15.72	15.98	268849	42574	1.28%
2025-05-13	16.10	15.85	-0.14	-0.88%	15.84	16.15	386338	61607	1.83%
2025-05-12	15.95	15.99	0.19	1.20%	15.87	15.99	301380	48023	1.43%
2025-05-09	16.00	15.80	-0.24	-1.50%	15.66	16.00	364016	57492	1.73%
2025-05-08	15.93	16.04	0.06	0.38%	15.91	16.07	311491	49881	1.48%
2025-05-07	16.26	15.98	-0.11	-0.68%	15.87	16.30	419382	67185	1.99%
2025-05-06	15.88	16.09	0.37	2.35%	15.83	16.09	377660	60316	1.79%
2025-04-30	15.65	15.72	0.11	0.70%	15.56	15.82	299944	47178	1.42%
2025-04-29	15.91	16.07	0.10	0.63%	15.82	16.10	231005	36995	1.10%
2025-04-28	16.11	15.97	-0.12	-0.75%	15.95	16.20	268668	43091	1.27%
2025-04-25	15.96	16.09	0.11	0.69%	15.92	16.12	261171	41885	1.24%
2025-04-24	16.02	15.98	-0.03	-0.19%	15.91	16.14	315401	50497	1.50%