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
2025-09-15	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%
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%