大华股份

002236
🏛️ 中国 →
20.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.87 20.87 20.64 20.70 12,479.7K
09:35 20.70 20.75 20.63 20.64 6,514.1K
09:40 20.64 20.68 20.61 20.63 5,959.0K
09:45 20.63 20.64 20.55 20.58 5,266.4K
09:50 20.60 20.60 20.39 20.41 7,249.5K
09:55 20.41 20.54 20.41 20.49 4,640.6K
10:00 20.50 20.60 20.47 20.58 2,417.5K
10:05 20.58 20.62 20.49 20.62 2,298.3K
10:10 20.63 20.63 20.47 20.49 1,927.5K
10:15 20.49 20.55 20.44 20.44 1,787.3K
10:20 20.45 20.49 20.40 20.44 2,561.4K
10:25 20.44 20.48 20.42 20.43 1,768.1K
10:30 20.43 20.50 20.43 20.48 1,113.8K
10:35 20.48 20.48 20.38 20.43 2,946.5K
10:40 20.44 20.47 20.42 20.43 1,193.9K
10:45 20.44 20.53 20.43 20.52 893.5K
10:50 20.51 20.52 20.43 20.43 1,032.8K
10:55 20.44 20.49 20.44 20.48 790.7K
11:00 20.48 20.52 20.48 20.51 1,061.9K
11:05 20.52 20.55 20.46 20.47 1,122.6K
11:10 20.48 20.50 20.43 20.47 1,070.2K
11:15 20.47 20.48 20.40 20.41 1,029.2K
11:20 20.40 20.41 20.39 20.41 1,153.9K
11:25 20.42 20.42 20.36 20.39 1,323.6K
11:30 20.40 20.40 20.40 20.40 0.2K
13:00 20.40 20.42 20.37 20.38 1,204.2K
13:05 20.38 20.39 20.35 20.37 1,392.5K
13:10 20.37 20.41 20.37 20.40 659.4K
13:15 20.40 20.44 20.40 20.41 643.8K
13:20 20.42 20.45 20.42 20.42 689.1K
13:25 20.43 20.48 20.42 20.43 792.3K
13:30 20.42 20.44 20.38 20.41 971.4K
13:35 20.41 20.41 20.38 20.39 957.7K
13:40 20.39 20.41 20.38 20.40 708.9K
13:45 20.41 20.47 20.39 20.47 703.5K
13:50 20.46 20.47 20.40 20.41 899.8K
13:55 20.42 20.44 20.37 20.38 1,089.7K
14:00 20.38 20.40 20.37 20.38 747.8K
14:05 20.39 20.40 20.36 20.38 992.9K
14:10 20.38 20.38 20.31 20.31 2,051.4K
14:15 20.31 20.36 20.31 20.35 1,687.0K
14:20 20.35 20.39 20.34 20.35 901.1K
14:25 20.35 20.35 20.24 20.29 3,640.0K
14:30 20.28 20.34 20.23 20.25 1,622.1K
14:35 20.25 20.30 20.20 20.25 2,412.2K
14:40 20.24 20.29 20.22 20.28 2,450.4K
14:45 20.29 20.29 20.22 20.24 2,394.5K
14:50 20.24 20.25 20.16 20.20 3,778.1K
14:55 20.19 20.20 20.15 20.16 1,504.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.94 20.94 20.15 20.16 106.4M
2025-09-25 20.88 21.33 20.45 20.97 153.0M
2025-09-24 19.56 20.48 19.46 20.45 146.9M
2025-09-23 20.18 20.27 19.27 19.66 113.1M
2025-09-22 19.59 19.83 19.39 19.83 102.3M
2025-09-19 19.83 19.83 19.33 19.38 128.0M
2025-09-18 18.72 20.57 18.63 19.84 270.6M
2025-09-17 18.70 18.79 18.51 18.70 50.7M
2025-09-16 18.38 18.88 18.18 18.78 66.3M
2025-09-15 18.58 18.63 18.32 18.38 45.4M
2025-09-12 18.53 18.89 18.51 18.56 63.0M
2025-09-11 18.15 18.59 18.09 18.59 60.9M
2025-09-10 18.20 18.40 17.97 18.14 41.5M
2025-09-09 18.47 18.48 18.06 18.15 46.8M
2025-09-08 18.32 18.63 18.23 18.55 56.3M
2025-09-05 18.01 18.40 17.81 18.37 66.6M
2025-09-04 18.77 18.82 17.60 18.00 98.7M
2025-09-03 18.95 19.10 18.63 18.68 74.6M
2025-09-02 19.31 19.34 18.63 18.88 121.4M
2025-09-01 19.49 19.75 19.25 19.40 89.0M
2025-08-29 19.65 19.70 19.20 19.42 101.7M
2025-08-28 18.86 19.56 18.83 19.48 141.5M
2025-08-27 18.99 19.82 18.85 18.87 193.4M
2025-08-26 18.65 19.00 18.55 18.86 97.5M
2025-08-25 19.03 19.13 18.53 18.75 136.7M
2025-08-22 18.35 18.69 18.25 18.66 124.3M
2025-08-21 18.48 18.66 18.13 18.24 85.6M
2025-08-20 18.25 18.40 18.00 18.32 101.8M
2025-08-19 18.25 18.43 18.08 18.20 150.5M
2025-08-18 17.17 18.49 17.16 18.19 214.4M
2025-08-15 16.56 16.81 16.56 16.81 44.4M
2025-08-14 16.76 16.83 16.55 16.60 45.8M
2025-08-13 16.66 16.78 16.58 16.75 43.3M
2025-08-12 16.58 16.66 16.54 16.60 34.9M
2025-08-11 16.38 16.57 16.38 16.54 26.1M
2025-08-08 16.48 16.52 16.38 16.38 25.7M
2025-08-07 16.63 16.70 16.46 16.53 27.1M
2025-08-06 16.45 16.65 16.44 16.62 35.6M
2025-08-05 16.37 16.50 16.35 16.50 30.3M
2025-08-04 16.32 16.39 16.28 16.37 26.8M
2025-08-01 16.36 16.63 16.26 16.44 47.3M
2025-07-31 16.37 16.57 16.18 16.26 50.9M
2025-07-30 16.62 16.65 16.34 16.45 32.1M
2025-07-29 16.54 16.67 16.42 16.61 30.8M
2025-07-28 16.78 16.84 16.46 16.60 38.7M
2025-07-25 16.47 16.68 16.43 16.62 39.9M
2025-07-24 16.27 16.47 16.25 16.47 36.6M
2025-07-23 16.29 16.44 16.21 16.24 33.2M
2025-07-22 16.34 16.35 16.11 16.32 33.8M
2025-07-21 16.20 16.39 16.17 16.34 30.8M
2025-07-18 16.15 16.38 16.13 16.21 33.4M
2025-07-17 16.07 16.20 15.98 16.15 34.8M
2025-07-16 16.20 16.28 16.04 16.09 38.6M
2025-07-15 15.91 16.30 15.90 16.25 55.0M
2025-07-14 16.02 16.02 15.92 15.92 22.0M
2025-07-11 15.88 16.07 15.81 15.99 36.7M
2025-07-10 15.85 15.96 15.77 15.89 23.0M
2025-07-09 15.92 15.96 15.76 15.83 21.2M
2025-07-08 15.63 15.92 15.63 15.90 28.9M
2025-07-07 15.76 15.79 15.62 15.65 17.8M
2025-07-04 15.91 15.92 15.77 15.79 20.6M
2025-07-03 15.69 15.92 15.67 15.89 23.7M
2025-07-02 15.83 15.88 15.61 15.67 24.9M
2025-07-01 15.89 15.98 15.77 15.83 22.5M
2025-06-30 15.85 15.96 15.81 15.88 25.8M
2025-06-27 15.87 15.99 15.76 15.85 30.0M
2025-06-26 15.77 15.92 15.72 15.82 33.9M
2025-06-25 15.63 15.80 15.57 15.79 38.7M
2025-06-24 15.40 15.65 15.39 15.63 33.0M
2025-06-23 15.13 15.60 15.08 15.39 26.0M
2025-06-20 15.23 15.33 15.19 15.20 17.3M
2025-06-19 15.43 15.53 15.24 15.27 20.5M
2025-06-18 15.36 15.48 15.35 15.47 17.8M
2025-06-17 15.40 15.47 15.35 15.42 16.5M
2025-06-16 15.21 15.42 15.18 15.39 18.1M
2025-06-13 15.38 15.48 15.23 15.24 24.7M
2025-06-12 15.37 15.56 15.33 15.42 19.8M
2025-06-11 15.33 15.50 15.33 15.41 17.5M
2025-06-10 15.60 15.63 15.25 15.34 25.0M
2025-06-09 15.55 15.65 15.50 15.60 18.6M
2025-06-06 15.55 15.60 15.46 15.53 18.6M
2025-06-05 15.35 15.60 15.27 15.56 28.7M
2025-06-04 15.20 15.36 15.17 15.32 18.7M
2025-06-03 15.22 15.32 15.15 15.16 21.4M
2025-05-30 15.45 15.45 15.24 15.24 18.1M
2025-05-29 15.25 15.50 15.22 15.49 24.2M
2025-05-28 15.27 15.33 15.15 15.18 12.9M
2025-05-27 15.38 15.39 15.21 15.25 15.1M
2025-05-26 15.32 15.44 15.30 15.41 15.3M
2025-05-23 15.56 15.65 15.33 15.34 25.7M
2025-05-22 15.61 15.70 15.56 15.58 17.0M
2025-05-21 15.66 15.72 15.55 15.67 18.3M
2025-05-20 15.59 15.70 15.51 15.69 20.7M
2025-05-19 15.58 15.61 15.42 15.59 18.9M
2025-05-16 15.52 15.65 15.50 15.58 17.0M
2025-05-15 15.87 15.89 15.56 15.58 28.2M
2025-05-14 15.86 15.98 15.72 15.90 26.9M
2025-05-13 16.10 16.15 15.84 15.85 38.6M
2025-05-12 15.95 15.99 15.87 15.99 30.1M
2025-05-09 16.00 16.00 15.66 15.80 36.4M
2025-05-08 15.93 16.07 15.91 16.04 31.1M
2025-05-07 16.26 16.30 15.87 15.98 41.9M
2025-05-06 15.88 16.09 15.83 16.09 37.8M
2025-04-30 15.65 15.82 15.56 15.72 30.0M
2025-04-29 15.91 16.10 15.82 16.07 23.1M
2025-04-28 16.11 16.20 15.95 15.97 26.9M
2025-04-25 15.96 16.12 15.92 16.09 26.1M
2025-04-24 16.02 16.14 15.91 15.98 31.5M
2025-04-23 15.84 16.24 15.84 16.01 56.4M
2025-04-22 15.75 15.83 15.66 15.75 28.6M
2025-04-21 15.61 15.80 15.52 15.79 31.0M
2025-04-18 15.40 15.62 15.37 15.59 21.9M
2025-04-17 15.32 15.53 15.31 15.48 24.9M
2025-04-16 15.38 15.54 15.27 15.47 34.5M
2025-04-15 15.48 15.57 15.25 15.44 30.5M
2025-04-14 15.69 15.74 15.50 15.54 39.9M
2025-04-11 15.20 15.59 15.15 15.44 44.4M
2025-04-10 15.45 15.65 15.34 15.39 63.6M
2025-04-09 14.79 15.19 14.37 15.11 71.7M
2025-04-08 14.98 15.11 14.54 14.84 72.9M
2025-04-07 15.60 15.80 14.82 14.82 90.0M
2025-04-03 16.67 16.80 16.42 16.47 54.1M
2025-04-02 16.88 17.13 16.81 16.92 38.4M
2025-04-01 17.09 17.16 16.84 16.87 44.5M
2025-03-31 16.96 17.07 16.68 17.02 57.7M
2025-03-28 17.10 17.22 17.03 17.06 38.2M
2025-03-27 17.16 17.42 17.00 17.21 59.4M
2025-03-26 17.33 17.48 17.18 17.19 55.3M
2025-03-25 17.52 17.57 17.22 17.30 56.9M
2025-03-24 17.82 17.93 17.24 17.58 87.8M
2025-03-21 18.44 18.48 17.78 17.85 106.3M
2025-03-20 18.80 18.90 18.37 18.38 119.4M
2025-03-19 19.52 19.60 18.79 18.90 185.5M
2025-03-18 19.13 20.44 19.03 19.86 250.8M
2025-03-17 19.04 19.77 18.89 19.14 187.3M
2025-03-14 19.49 19.79 18.93 19.02 209.8M
2025-03-13 19.20 20.50 19.19 19.22 274.8M
2025-03-12 18.90 19.49 18.66 18.81 214.7M
2025-03-11 18.75 18.88 18.30 18.65 161.3M
2025-03-10 19.23 19.55 18.25 18.91 298.1M
2025-03-07 18.80 20.00 18.68 19.37 465.7M
2025-03-06 16.83 18.18 16.83 18.18 118.7M
2025-03-05 16.57 16.72 16.45 16.53 29.7M
2025-03-04 16.28 16.67 16.21 16.61 37.5M
2025-03-03 16.53 16.76 16.28 16.38 45.4M
2025-02-28 17.05 17.15 16.35 16.44 60.2M
2025-02-27 17.57 17.68 16.95 17.16 73.2M
2025-02-26 17.70 17.99 17.46 17.59 52.3M
2025-02-25 17.50 18.14 17.36 17.74 78.9M
2025-02-24 17.84 18.18 17.43 17.92 95.6M
2025-02-21 17.26 17.79 17.26 17.70 86.6M
2025-02-20 17.50 17.63 17.08 17.24 64.3M
2025-02-19 17.41 17.64 17.25 17.49 62.9M
2025-02-18 17.40 18.05 17.19 17.33 89.6M
2025-02-17 17.56 17.65 17.29 17.53 89.8M
2025-02-14 16.64 17.66 16.56 17.27 89.0M
2025-02-13 17.12 17.14 16.66 16.76 58.7M
2025-02-12 16.79 17.20 16.72 17.08 65.0M
2025-02-11 16.30 16.95 16.22 16.78 78.1M
2025-02-10 16.34 16.44 16.24 16.40 46.8M
2025-02-07 16.10 16.50 16.06 16.30 71.8M
2025-02-06 15.62 16.10 15.51 16.07 51.8M
2025-02-05 15.51 15.79 15.39 15.70 53.0M
2025-01-27 15.36 15.43 15.15 15.15 30.2M
2025-01-24 15.18 15.52 15.14 15.49 30.4M
2025-01-23 15.30 15.51 15.18 15.18 30.2M
2025-01-22 15.04 15.28 15.04 15.17 23.6M
2025-01-21 15.20 15.22 14.97 15.15 22.3M
2025-01-20 15.20 15.25 15.04 15.11 21.8M
2025-01-17 14.91 15.18 14.88 15.06 25.3M
2025-01-16 14.94 15.15 14.84 14.98 26.4M
2025-01-15 15.00 15.08 14.86 14.88 24.5M
2025-01-14 14.61 15.10 14.52 15.09 40.1M
2025-01-13 14.24 14.72 14.20 14.55 25.4M
2025-01-10 14.58 14.83 14.36 14.36 29.2M
2025-01-09 14.61 14.75 14.51 14.61 24.8M
2025-01-08 14.89 14.92 14.36 14.65 43.8M
2025-01-07 14.86 14.98 14.78 14.98 27.3M
2025-01-06 14.95 15.09 14.74 14.86 27.1M
2025-01-03 15.41 15.51 14.93 14.93 37.9M
2025-01-02 15.92 16.00 15.26 15.40 49.7M