当前位置: 爱股网 > 股票行情 > 大华股份(002236)股票行情

大华股份(002236)股票行情

大华股份(002236)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	16.87	16.75	-0.18	-1.06%	16.70	16.95	168572	28367.87	0.80%
2026-03-25	16.76	16.93	0.27	1.62%	16.75	16.95	228741	38583.90	1.08%
2026-03-24	16.68	16.66	0.25	1.52%	16.41	16.73	233204	38585.14	1.10%
2026-03-23	17.03	16.41	-0.90	-5.20%	16.35	17.15	537560	89777.45	2.54%
2026-03-20	17.51	17.31	-0.20	-1.14%	17.23	17.63	285496	49559.59	1.35%
2026-03-19	17.76	17.51	-0.47	-2.61%	17.41	17.80	347578	61174.22	1.64%
2026-03-18	17.75	17.98	0.23	1.30%	17.68	18.00	240451	42812.43	1.14%
2026-03-17	17.97	17.75	-0.19	-1.06%	17.72	18.07	247143	44232.89	1.17%
2026-03-16	18.00	17.94	-0.13	-0.72%	17.72	18.02	266035	47484.05	1.26%
2026-03-13	18.15	18.07	-0.19	-1.04%	18.01	18.24	243418	44124.63	1.15%
2026-03-12	18.17	18.26	0.01	0.05%	18.13	18.43	262738	47960.43	1.24%
2026-03-11	18.30	18.25	-0.03	-0.16%	18.18	18.34	274023	49969.80	1.30%
2026-03-10	18.34	18.28	0.08	0.44%	18.17	18.47	325014	59429.59	1.54%
2026-03-09	17.90	18.20	0.03	0.17%	17.70	18.28	361331	64903.80	1.71%
2026-03-06	18.00	18.17	0.02	0.11%	17.96	18.21	214868	39003.00	1.02%
2026-03-05	18.08	18.15	0.41	2.31%	18.07	18.33	387239	70474.54	1.83%
2026-03-04	17.88	17.74	-0.35	-1.93%	17.64	18.07	424022	75600.16	2.00%
2026-03-03	18.87	18.09	-0.72	-3.83%	18.05	18.95	554298	101950.10	2.62%
2026-03-02	18.96	18.81	-0.45	-2.34%	18.66	19.06	489569	92290.13	2.31%
2026-02-27	19.12	19.26	0.00	0.00%	18.98	19.29	297903	57158.19	1.41%
2026-02-26	19.05	19.26	0.24	1.26%	18.97	19.34	447762	85944.98	2.12%
2026-02-25	19.08	19.02	-0.07	-0.37%	18.96	19.23	436781	83359.06	2.06%
2026-02-24	19.10	19.09	0.17	0.90%	18.98	19.21	333799	63675.94	1.58%
2026-02-13	18.90	18.92	-0.10	-0.53%	18.86	19.10	304192	57743.81	1.44%
2026-02-12	18.92	19.02	0.15	0.79%	18.79	19.05	309526	58617.23	1.46%
2026-02-11	18.93	18.87	-0.04	-0.21%	18.84	18.99	293545	55537.96	1.39%
2026-02-10	18.70	18.91	0.21	1.12%	18.67	19.03	426380	80603.46	2.02%
2026-02-09	18.70	18.70	0.22	1.19%	18.53	18.74	363997	67846.00	1.72%
2026-02-06	18.40	18.48	-0.10	-0.54%	18.28	18.63	370158	68456.55	1.75%
2026-02-05	18.58	18.58	-0.13	-0.69%	18.51	18.79	356497	66381.77	1.68%
2026-02-04	18.58	18.71	0.05	0.27%	18.46	18.72	384818	71449.16	1.82%
2026-02-03	18.63	18.66	0.24	1.30%	18.32	18.70	556554	103205.59	2.63%
2026-02-02	18.85	18.42	-0.54	-2.85%	18.41	18.98	558852	104302.60	2.64%
2026-01-30	19.28	18.96	-0.42	-2.17%	18.60	19.34	604679	114563.01	2.86%
2026-01-29	19.65	19.38	-0.37	-1.87%	19.26	19.82	627098	122288.87	2.96%
2026-01-28	19.90	19.75	-0.19	-0.95%	19.70	20.09	502323	99586.66	2.37%
2026-01-27	20.10	19.94	-0.23	-1.14%	19.57	20.20	681170	135241.59	3.22%
2026-01-26	20.88	20.17	-0.78	-3.72%	20.06	20.88	978448	198581.59	4.62%
2026-01-23	20.76	20.95	0.19	0.92%	20.66	20.95	610305	127150.96	2.88%
2026-01-22	21.00	20.76	-0.19	-0.91%	20.72	21.16	634734	132328.45	3.00%
2026-01-21	20.15	20.95	0.85	4.23%	20.15	21.40	1330848	277607.53	6.29%
2026-01-20	20.35	20.10	-0.22	-1.08%	19.93	20.48	518812	104333.20	2.45%
2026-01-19	20.48	20.32	-0.16	-0.78%	20.28	20.69	489766	99862.43	2.31%
2026-01-16	20.52	20.48	0.08	0.39%	20.08	20.67	717169	146102.81	3.39%
2026-01-15	20.20	20.40	0.00	0.00%	20.18	20.59	560239	113998.52	2.65%
2026-01-14	20.10	20.40	0.31	1.54%	20.09	20.81	1072575	219479.53	5.07%
2026-01-13	20.88	20.09	-0.52	-2.52%	19.99	20.96	997703	203066.66	4.72%
2026-01-12	19.88	20.61	0.93	4.73%	19.87	20.67	1144828	232861.80	5.41%
2026-01-09	19.18	19.68	0.39	2.02%	19.17	19.68	613693	119720.08	2.90%
2026-01-08	19.33	19.29	-0.08	-0.41%	19.15	19.44	513097	99064.91	2.42%
2026-01-07	19.41	19.37	-0.03	-0.15%	19.25	19.72	657600	128048.48	3.11%
2026-01-06	19.25	19.40	0.16	0.83%	19.21	19.46	541072	104743.20	2.56%
2026-01-05	19.04	19.24	0.30	1.58%	19.02	19.25	380667	73020.76	1.80%
2025-12-31	19.00	18.94	-0.02	-0.11%	18.86	19.08	258709	49064.50	1.22%
2025-12-30	18.83	18.96	0.02	0.11%	18.81	19.04	272175	51591.10	1.29%
2025-12-29	19.08	18.94	-0.12	-0.63%	18.87	19.11	278485	52923.90	1.32%
2025-12-26	19.03	19.06	-0.02	-0.10%	18.94	19.23	255902	48893.64	1.21%
2025-12-25	19.11	19.08	-0.02	-0.10%	18.96	19.14	242124	46173.25	1.14%
2025-12-24	18.78	19.10	0.32	1.70%	18.75	19.11	330766	62901.48	1.56%
2025-12-23	18.77	18.78	-0.06	-0.32%	18.71	18.93	236008	44400.73	1.12%
2025-12-22	18.72	18.84	0.16	0.86%	18.72	18.92	219563	41366.23	1.04%
2025-12-19	18.59	18.68	0.18	0.97%	18.57	18.93	274067	51475.66	1.30%
2025-12-18	18.38	18.50	-0.03	-0.16%	18.35	18.63	185035	34334.08	0.87%
2025-12-17	18.13	18.53	0.36	1.98%	18.10	18.59	240355	44079.51	1.14%
2025-12-16	18.35	18.17	-0.20	-1.09%	18.10	18.39	232577	42323.69	1.10%
2025-12-15	18.66	18.37	-0.48	-2.55%	18.36	18.70	292963	54263.32	1.38%
2025-12-12	18.62	18.85	0.27	1.45%	18.47	18.88	337900	63367.70	1.60%
2025-12-11	19.00	18.58	-0.36	-1.90%	18.57	19.02	281923	52874.80	1.33%
2025-12-10	18.94	18.94	-0.10	-0.53%	18.65	19.00	294243	55286.00	1.39%
2025-12-09	19.13	19.04	-0.13	-0.68%	19.00	19.33	262026	50187.48	1.24%
2025-12-08	19.31	19.35	0.11	0.57%	19.31	19.52	304719	59126.46	1.44%
2025-12-05	19.19	19.24	0.04	0.21%	19.09	19.32	218122	41898.34	1.03%
2025-12-04	19.27	19.20	-0.06	-0.31%	19.07	19.31	182031	34926.87	0.86%
2025-12-03	19.43	19.26	-0.17	-0.87%	19.15	19.44	221585	42712.25	1.05%
2025-12-02	19.36	19.43	0.05	0.26%	19.30	19.48	256071	49692.35	1.21%
2025-12-01	18.93	19.38	0.44	2.32%	18.91	19.42	403680	77599.59	1.91%
2025-11-28	18.84	18.94	0.10	0.53%	18.68	18.94	204005	38511.27	0.97%
2025-11-27	18.84	18.84	-0.02	-0.11%	18.84	19.04	234977	44480.25	1.11%
2025-11-26	18.75	18.86	0.04	0.21%	18.71	19.02	242853	45898.47	1.15%
2025-11-25	18.82	18.82	0.08	0.43%	18.79	19.10	369452	69997.79	1.75%

深证大盘股票行情在线 K线走势图

大华股份(002236)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58