大华股份(002236)股票行情
大华股份(002236)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 17.10 | 17.06 | -0.15 | -0.87% | 17.03 | 17.22 | 382155 | 65382.82 | 1.82% |
| 2025-03-27 | 17.16 | 17.21 | 0.02 | 0.12% | 17.00 | 17.42 | 593862 | 102418.19 | 2.82% |
| 2025-03-26 | 17.33 | 17.19 | -0.11 | -0.64% | 17.18 | 17.48 | 552505 | 95533.40 | 2.63% |
| 2025-03-25 | 17.52 | 17.30 | -0.28 | -1.59% | 17.22 | 17.57 | 568650 | 98687.50 | 2.70% |
| 2025-03-24 | 17.82 | 17.58 | -0.27 | -1.51% | 17.24 | 17.93 | 878438 | 153931.14 | 4.18% |
| 2025-03-21 | 18.44 | 17.85 | -0.53 | -2.88% | 17.78 | 18.48 | 1062577 | 191870.70 | 5.05% |
| 2025-03-20 | 18.80 | 18.38 | -0.52 | -2.75% | 18.37 | 18.90 | 1194042 | 221792.39 | 5.68% |
| 2025-03-19 | 19.52 | 18.90 | -0.96 | -4.83% | 18.79 | 19.60 | 1855300 | 354809.72 | 8.82% |
| 2025-03-18 | 19.13 | 19.86 | 0.72 | 3.76% | 19.03 | 20.44 | 2508001 | 495012.19 | 11.92% |
| 2025-03-17 | 19.04 | 19.14 | 0.12 | 0.63% | 18.89 | 19.77 | 1873042 | 359328.81 | 8.91% |
| 2025-03-14 | 19.49 | 19.02 | -0.20 | -1.04% | 18.93 | 19.79 | 2098321 | 403682.12 | 9.98% |
| 2025-03-13 | 19.20 | 19.22 | 0.41 | 2.18% | 19.19 | 20.50 | 2748414 | 540604.94 | 13.07% |
| 2025-03-12 | 18.90 | 18.81 | 0.16 | 0.86% | 18.66 | 19.49 | 2146775 | 407874.06 | 10.21% |
| 2025-03-11 | 18.75 | 18.65 | -0.26 | -1.37% | 18.30 | 18.88 | 1612795 | 298629.16 | 7.67% |
| 2025-03-10 | 19.23 | 18.91 | -0.46 | -2.37% | 18.25 | 19.55 | 2980566 | 559548.06 | 14.17% |
| 2025-03-07 | 18.80 | 19.37 | 1.19 | 6.55% | 18.68 | 20.00 | 4657140 | 902833.12 | 22.14% |
| 2025-03-06 | 16.83 | 18.18 | 1.65 | 9.98% | 16.83 | 18.18 | 1187040 | 211360.66 | 5.64% |
| 2025-03-05 | 16.57 | 16.53 | -0.08 | -0.48% | 16.45 | 16.72 | 297146 | 49141.24 | 1.41% |
| 2025-03-04 | 16.28 | 16.61 | 0.23 | 1.40% | 16.21 | 16.67 | 375172 | 61890.75 | 1.78% |
| 2025-03-03 | 16.53 | 16.38 | -0.06 | -0.36% | 16.28 | 16.76 | 454240 | 75079.80 | 2.16% |
| 2025-02-28 | 17.05 | 16.44 | -0.72 | -4.20% | 16.35 | 17.15 | 602306 | 100811.83 | 2.86% |
| 2025-02-27 | 17.57 | 17.16 | -0.43 | -2.44% | 16.95 | 17.68 | 731923 | 126044.01 | 3.48% |
| 2025-02-26 | 17.70 | 17.59 | -0.15 | -0.85% | 17.46 | 17.99 | 523250 | 91962.51 | 2.49% |
| 2025-02-25 | 17.50 | 17.74 | -0.18 | -1.00% | 17.36 | 18.14 | 788648 | 139316.22 | 3.75% |
| 2025-02-24 | 17.84 | 17.92 | 0.22 | 1.24% | 17.43 | 18.18 | 955975 | 170020.98 | 4.55% |
| 2025-02-21 | 17.26 | 17.70 | 0.46 | 2.67% | 17.26 | 17.79 | 866345 | 152494.39 | 4.12% |
| 2025-02-20 | 17.50 | 17.24 | -0.25 | -1.43% | 17.08 | 17.63 | 643182 | 110994.11 | 3.06% |
| 2025-02-19 | 17.41 | 17.49 | 0.16 | 0.92% | 17.25 | 17.64 | 628812 | 109691.51 | 2.99% |
| 2025-02-18 | 17.40 | 17.33 | -0.20 | -1.14% | 17.19 | 18.05 | 895923 | 157643.44 | 4.26% |
| 2025-02-17 | 17.56 | 17.53 | 0.26 | 1.51% | 17.29 | 17.65 | 897790 | 157057.66 | 4.27% |
| 2025-02-14 | 16.64 | 17.27 | 0.51 | 3.04% | 16.56 | 17.66 | 889905 | 152604.50 | 4.23% |
| 2025-02-13 | 17.12 | 16.76 | -0.32 | -1.87% | 16.66 | 17.14 | 586728 | 98670.59 | 2.79% |
| 2025-02-12 | 16.79 | 17.08 | 0.30 | 1.79% | 16.72 | 17.20 | 649991 | 110605.08 | 3.09% |
| 2025-02-11 | 16.30 | 16.78 | 0.38 | 2.32% | 16.22 | 16.95 | 780557 | 130249.46 | 3.71% |
| 2025-02-10 | 16.34 | 16.40 | 0.10 | 0.61% | 16.24 | 16.44 | 468322 | 76596.55 | 2.23% |
| 2025-02-07 | 16.10 | 16.30 | 0.23 | 1.43% | 16.06 | 16.50 | 718150 | 116682.69 | 3.41% |
| 2025-02-06 | 15.62 | 16.07 | 0.37 | 2.36% | 15.51 | 16.10 | 517761 | 82427.59 | 2.46% |
| 2025-02-05 | 15.51 | 15.70 | 0.55 | 3.63% | 15.39 | 15.79 | 530450 | 82970.06 | 2.52% |
| 2025-01-27 | 15.36 | 15.15 | -0.34 | -2.19% | 15.15 | 15.43 | 302325 | 46188.58 | 1.44% |
| 2025-01-24 | 15.18 | 15.49 | 0.31 | 2.04% | 15.14 | 15.52 | 303520 | 46727.75 | 1.44% |
| 2025-01-23 | 15.30 | 15.18 | 0.01 | 0.07% | 15.18 | 15.51 | 302469 | 46421.03 | 1.44% |
| 2025-01-22 | 15.04 | 15.17 | 0.02 | 0.13% | 15.04 | 15.28 | 235961 | 35780.84 | 1.12% |
| 2025-01-21 | 15.20 | 15.15 | 0.04 | 0.26% | 14.97 | 15.22 | 222706 | 33616.82 | 1.06% |
| 2025-01-20 | 15.20 | 15.11 | 0.05 | 0.33% | 15.04 | 15.25 | 218296 | 33067.83 | 1.04% |
| 2025-01-17 | 14.91 | 15.06 | 0.08 | 0.53% | 14.88 | 15.18 | 253110 | 38071.21 | 1.20% |
| 2025-01-16 | 14.94 | 14.98 | 0.10 | 0.67% | 14.84 | 15.15 | 263779 | 39525.71 | 1.25% |
| 2025-01-15 | 15.00 | 14.88 | -0.21 | -1.39% | 14.86 | 15.08 | 245015 | 36569.65 | 1.16% |
| 2025-01-14 | 14.61 | 15.09 | 0.54 | 3.71% | 14.52 | 15.10 | 401030 | 59691.43 | 1.91% |
| 2025-01-13 | 14.24 | 14.55 | 0.19 | 1.32% | 14.20 | 14.72 | 253990 | 36882.84 | 1.21% |
| 2025-01-10 | 14.58 | 14.36 | -0.25 | -1.71% | 14.36 | 14.83 | 292204 | 42634.85 | 1.39% |
| 2025-01-09 | 14.61 | 14.61 | -0.04 | -0.27% | 14.51 | 14.75 | 247636 | 36216.91 | 1.18% |
| 2025-01-08 | 14.89 | 14.65 | -0.33 | -2.20% | 14.36 | 14.92 | 437614 | 63976.50 | 2.08% |
| 2025-01-07 | 14.86 | 14.98 | 0.12 | 0.81% | 14.78 | 14.98 | 272896 | 40635.77 | 1.30% |
| 2025-01-06 | 14.95 | 14.86 | -0.07 | -0.47% | 14.74 | 15.09 | 271118 | 40363.57 | 1.29% |
| 2025-01-03 | 15.41 | 14.93 | -0.47 | -3.05% | 14.93 | 15.51 | 378904 | 57625.83 | 1.80% |
| 2025-01-02 | 15.92 | 15.40 | -0.60 | -3.75% | 15.26 | 16.00 | 497376 | 77706.56 | 2.37% |
| 2024-12-31 | 16.79 | 16.00 | -0.75 | -4.48% | 15.98 | 16.84 | 728143 | 118149.19 | 3.47% |
| 2024-12-30 | 16.63 | 16.75 | 0.05 | 0.30% | 16.53 | 16.94 | 338841 | 56772.77 | 1.61% |
| 2024-12-27 | 17.00 | 16.70 | -0.32 | -1.88% | 16.64 | 17.02 | 478079 | 80497.16 | 2.28% |
| 2024-12-26 | 16.36 | 17.02 | 0.60 | 3.65% | 16.30 | 17.09 | 762504 | 128804.76 | 3.63% |
| 2024-12-25 | 16.54 | 16.42 | -0.14 | -0.85% | 16.36 | 16.66 | 273486 | 45047.89 | 1.30% |
| 2024-12-24 | 16.49 | 16.56 | 0.05 | 0.30% | 16.36 | 16.67 | 283069 | 46714.62 | 1.35% |
| 2024-12-23 | 16.75 | 16.51 | -0.27 | -1.61% | 16.48 | 16.86 | 311959 | 51964.66 | 1.48% |
| 2024-12-20 | 16.70 | 16.78 | -0.04 | -0.24% | 16.68 | 16.98 | 357728 | 60126.73 | 1.70% |
| 2024-12-19 | 16.46 | 16.82 | 0.20 | 1.20% | 16.39 | 16.82 | 416518 | 69420.16 | 1.98% |
| 2024-12-18 | 16.47 | 16.62 | 0.27 | 1.65% | 16.32 | 16.76 | 347728 | 57627.55 | 1.66% |
| 2024-12-17 | 16.50 | 16.35 | -0.14 | -0.85% | 16.34 | 16.63 | 306463 | 50486.19 | 1.46% |
| 2024-12-16 | 16.68 | 16.49 | -0.18 | -1.08% | 16.41 | 16.78 | 328689 | 54521.61 | 1.56% |
| 2024-12-13 | 16.80 | 16.67 | -0.25 | -1.48% | 16.56 | 16.93 | 475655 | 79492.05 | 2.26% |
| 2024-12-12 | 16.97 | 16.92 | -0.02 | -0.12% | 16.71 | 17.03 | 406796 | 68495.91 | 1.94% |
| 2024-12-11 | 16.98 | 16.94 | -0.09 | -0.53% | 16.86 | 17.05 | 378835 | 64200.72 | 1.80% |
| 2024-12-10 | 17.25 | 17.03 | 0.20 | 1.19% | 16.98 | 17.41 | 773270 | 132950.16 | 3.68% |
| 2024-12-09 | 16.81 | 16.83 | -0.04 | -0.24% | 16.70 | 17.25 | 562306 | 95426.20 | 2.68% |
| 2024-12-06 | 16.43 | 16.87 | 0.74 | 4.59% | 16.35 | 17.14 | 938622 | 157132.11 | 4.47% |
| 2024-12-05 | 16.03 | 16.13 | 0.05 | 0.31% | 16.03 | 16.22 | 277320 | 44685.90 | 1.32% |
| 2024-12-04 | 16.28 | 16.08 | -0.18 | -1.11% | 16.03 | 16.34 | 285189 | 46117.02 | 1.36% |
| 2024-12-03 | 16.46 | 16.26 | -0.20 | -1.22% | 16.09 | 16.46 | 389546 | 63234.20 | 1.85% |
| 2024-12-02 | 16.36 | 16.46 | 0.13 | 0.80% | 16.21 | 16.54 | 378268 | 62091.58 | 1.80% |
| 2024-11-29 | 15.90 | 16.33 | 0.36 | 2.25% | 15.89 | 16.49 | 420349 | 68172.14 | 2.00% |
| 2024-11-28 | 16.23 | 15.97 | -0.27 | -1.66% | 15.93 | 16.32 | 337289 | 54292.86 | 1.61% |
深证大盘股票行情在线 K线走势图
