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 |
|---|
| 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% |
| 2025-11-24 | 18.53 | 18.74 | 0.34 | 1.85% | 18.30 | 18.83 | 322901 | 59953.08 | 1.53% |
| 2025-11-21 | 18.70 | 18.40 | -0.58 | -3.06% | 18.39 | 18.88 | 439023 | 81560.45 | 2.08% |
| 2025-11-20 | 19.25 | 18.98 | -0.15 | -0.78% | 18.97 | 19.30 | 226672 | 43359.32 | 1.07% |
| 2025-11-19 | 19.20 | 19.13 | -0.07 | -0.36% | 18.99 | 19.36 | 284058 | 54361.27 | 1.34% |
| 2025-11-18 | 19.35 | 19.20 | -0.02 | -0.10% | 19.12 | 19.48 | 306556 | 59167.50 | 1.45% |
| 2025-11-17 | 19.52 | 19.22 | -0.34 | -1.74% | 19.12 | 19.54 | 407611 | 78561.79 | 1.93% |
| 2025-11-14 | 19.80 | 19.56 | -0.45 | -2.25% | 19.56 | 19.85 | 380230 | 74876.70 | 1.80% |
| 2025-11-13 | 19.65 | 20.01 | 0.43 | 2.20% | 19.65 | 20.23 | 545205 | 109008.94 | 2.58% |
| 2025-11-12 | 19.85 | 19.58 | -0.21 | -1.06% | 19.47 | 19.93 | 449295 | 88369.88 | 2.13% |
| 2025-11-11 | 20.15 | 19.79 | -0.27 | -1.35% | 19.73 | 20.23 | 441132 | 87814.86 | 2.09% |
| 2025-11-10 | 20.36 | 20.06 | -0.25 | -1.23% | 19.97 | 20.49 | 503928 | 101454.20 | 2.39% |
| 2025-11-07 | 20.45 | 20.31 | -0.29 | -1.41% | 20.31 | 20.55 | 409155 | 83456.19 | 1.94% |
| 2025-11-06 | 20.20 | 20.60 | 0.46 | 2.28% | 20.12 | 20.73 | 672734 | 138057.41 | 3.19% |
| 2025-11-05 | 19.89 | 20.14 | -0.08 | -0.40% | 19.70 | 20.21 | 486479 | 97049.15 | 2.30% |
| 2025-11-04 | 20.54 | 20.22 | -0.38 | -1.84% | 20.03 | 20.56 | 537766 | 109013.81 | 2.55% |
| 2025-11-03 | 20.58 | 20.60 | 0.15 | 0.73% | 20.25 | 20.67 | 575535 | 117863.80 | 2.73% |
| 2025-10-31 | 20.68 | 20.45 | -0.38 | -1.82% | 20.40 | 20.90 | 661178 | 136390.86 | 3.13% |
| 2025-10-30 | 21.16 | 20.83 | -0.34 | -1.61% | 20.81 | 21.34 | 722610 | 151910.19 | 3.42% |
| 2025-10-29 | 21.15 | 21.17 | 0.02 | 0.09% | 20.88 | 21.23 | 803871 | 169333.23 | 3.81% |
| 2025-10-28 | 21.55 | 21.15 | -0.35 | -1.63% | 20.96 | 21.55 | 1264407 | 268632.59 | 5.99% |
| 2025-10-27 | 20.40 | 21.50 | 1.54 | 7.72% | 20.35 | 21.96 | 2344622 | 505988.56 | 11.10% |
| 2025-10-24 | 19.63 | 19.96 | 0.56 | 2.89% | 19.61 | 20.12 | 786083 | 156307.55 | 3.72% |
| 2025-10-23 | 19.15 | 19.40 | 0.12 | 0.62% | 18.96 | 19.45 | 397565 | 76256.05 | 1.88% |
| 2025-10-22 | 19.21 | 19.28 | -0.09 | -0.46% | 18.92 | 19.46 | 483416 | 92734.11 | 2.29% |
| 2025-10-21 | 18.88 | 19.37 | 0.60 | 3.20% | 18.81 | 19.43 | 650082 | 124385.89 | 3.08% |
| 2025-10-20 | 18.90 | 18.77 | 0.12 | 0.64% | 18.65 | 19.05 | 438863 | 82706.78 | 2.08% |
| 2025-10-17 | 19.46 | 18.65 | -0.87 | -4.46% | 18.62 | 19.53 | 774851 | 146626.20 | 3.67% |
| 2025-10-16 | 19.68 | 19.52 | -0.31 | -1.56% | 19.45 | 20.09 | 543706 | 106566.69 | 2.57% |
| 2025-10-15 | 19.35 | 19.83 | 0.50 | 2.59% | 19.21 | 19.85 | 672709 | 131421.81 | 3.19% |
| 2025-10-14 | 20.17 | 19.33 | -0.75 | -3.74% | 19.22 | 20.48 | 975734 | 192777.09 | 4.62% |
| 2025-10-13 | 19.51 | 20.08 | -0.50 | -2.43% | 19.50 | 20.15 | 940299 | 186601.17 | 4.45% |
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
深市涨幅前二十
创业板涨幅前二十
