大为股份（002213）历史行情

以下为大为股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.800	25.300	25.810	24.400	-0.770	-2.954%	676.74万	1.69亿	3.266%
2026-10-08	26.980	26.070	27.180	25.880	-0.630	-2.360%	7.21万	0.00亿	0.000%
2026-10-07	27.950	26.700	28.100	26.630	-1.130	-4.060%	833.10万	2.25亿	4.021%
2026-10-06	27.950	26.700	28.100	26.630	-1.130	-4.060%	833.10万	2.25亿	4.021%
2026-10-05	27.950	26.700	28.100	26.630	-1.130	-4.060%	833.10万	2.25亿	4.021%
2026-10-02	27.950	26.700	28.100	26.630	-1.130	-4.060%	833.10万	2.25亿	4.021%
2026-10-01	27.950	26.700	28.100	26.630	-1.130	-4.060%	833.10万	2.25亿	4.021%
2026-09-30	27.950	26.700	28.100	26.630	-1.130	-4.060%	8.33万	0.00亿	0.000%
2026-09-29	27.750	27.830	28.960	27.470	0.080	0.288%	8.34万	0.00亿	0.000%
2026-09-28	29.000	27.750	29.470	27.450	-1.450	-4.966%	10.84万	0.00亿	0.000%
2026-09-27	28.900	29.200	29.670	28.820	-0.140	-0.477%	1,301.45万	3.82亿	6.281%
2026-09-24	28.900	29.200	29.670	28.820	-0.140	-0.477%	13.01万	0.00亿	0.000%
2026-09-23	29.170	29.340	29.420	28.850	0.250	0.859%	9.33万	0.00亿	0.000%
2026-09-22	29.900	29.090	29.980	28.960	-0.490	-1.657%	13.41万	0.00亿	0.000%
2026-09-21	29.500	29.580	29.700	29.330	0.200	0.681%	14.14万	0.00亿	0.000%
2026-09-18	29.000	29.380	29.600	28.650	0.910	3.196%	18.85万	0.00亿	0.000%
2026-09-17	29.300	28.470	29.470	28.400	-1.110	-3.753%	16.60万	0.00亿	0.000%
2026-09-16	29.720	29.580	29.950	28.680	0.090	0.305%	26.18万	0.00亿	0.000%
2026-09-15	26.760	29.490	29.490	26.530	2.680	9.996%	17.47万	0.00亿	0.000%
2026-09-14	26.480	26.810	26.970	26.010	0.120	0.450%	5.11万	0.00亿	0.000%
2026-09-11	26.970	26.690	27.090	26.040	-0.810	-2.945%	8.93万	0.00亿	0.000%
2026-09-10	27.500	27.500	28.000	27.310	-0.160	-0.578%	5.58万	0.00亿	0.000%
2026-09-09	28.090	27.660	28.390	27.450	-0.310	-1.108%	6.55万	0.00亿	0.000%
2026-09-08	28.160	27.970	28.500	27.660	-0.180	-0.639%	7.53万	0.00亿	0.000%
2026-09-07	28.330	28.150	28.540	28.020	0.280	1.005%	8.09万	0.00亿	0.000%
2026-09-04	28.910	27.870	29.270	27.580	-0.830	-2.892%	9.30万	0.00亿	0.000%
2026-09-03	29.370	28.700	29.460	28.480	-0.380	-1.307%	6.78万	0.00亿	0.000%
2026-09-02	28.950	29.080	29.350	28.650	-0.310	-1.055%	5.88万	0.00亿	0.000%
2026-09-01	30.390	29.390	30.520	29.390	-1.160	-3.797%	8.59万	0.00亿	0.000%
2026-08-31	29.600	30.550	30.980	29.510	0.220	0.725%	10.40万	0.00亿	0.000%
2026-08-28	30.820	30.330	31.880	30.250	-0.760	-2.445%	15.12万	0.00亿	0.000%
2026-08-27	31.100	31.090	31.620	30.650	-0.090	-0.289%	16.41万	0.00亿	0.000%
2026-08-26	32.630	31.180	32.630	30.800	-1.450	-4.444%	18.33万	0.00亿	0.000%
2026-08-25	30.400	32.630	33.280	29.650	1.120	3.554%	23.37万	0.00亿	0.000%
2026-08-24	30.150	31.510	31.830	29.410	1.620	5.420%	23.35万	0.00亿	0.000%
2026-08-21	29.210	29.890	29.960	28.900	0.490	1.667%	11.71万	0.00亿	0.000%
2026-08-20	29.080	29.400	31.330	28.800	0.600	2.083%	13.45万	0.00亿	0.000%
2026-08-19	29.800	28.800	30.480	28.610	-2.230	-7.187%	11.71万	0.00亿	0.000%
2026-08-18	30.960	31.030	31.660	30.510	0.100	0.323%	12.68万	0.00亿	0.000%
2026-08-17	30.350	30.930	30.930	30.000	0.860	2.860%	10.49万	0.00亿	0.000%
2026-08-14	30.120	30.070	30.300	29.280	0.570	1.932%	9.62万	0.00亿	0.000%
2026-08-13	30.880	29.500	31.000	29.500	-0.750	-2.479%	11.50万	0.00亿	0.000%
2026-08-12	29.930	30.250	30.440	29.420	0.580	1.955%	9.26万	0.00亿	0.000%
2026-08-11	30.020	29.670	30.280	29.600	-0.370	-1.232%	9.42万	0.00亿	0.000%
2026-08-10	30.170	30.040	30.340	29.390	-0.130	-0.431%	11.52万	0.00亿	0.000%
2026-08-07	29.320	30.170	30.260	28.790	0.850	2.899%	19.65万	0.00亿	0.000%
2026-08-06	28.740	29.320	29.880	28.300	0.460	1.594%	26.36万	0.00亿	0.000%
2026-08-05	26.240	28.860	28.860	26.170	2.620	9.985%	20.61万	0.00亿	0.000%
2026-08-04	25.460	26.240	26.400	25.160	1.280	5.128%	13.33万	0.00亿	0.000%
2026-08-03	25.310	24.960	25.720	24.800	-0.840	-3.256%	10.77万	0.00亿	0.000%
2026-07-31	27.200	25.800	27.500	25.800	0.230	0.899%	17.32万	0.00亿	0.000%
2026-07-30	26.290	25.570	27.900	25.050	-1.180	-4.411%	16.16万	0.00亿	0.000%
2026-07-29	27.360	26.750	27.360	25.700	-0.140	-0.521%	12.94万	0.00亿	0.000%
2026-07-28	27.000	26.890	28.130	26.710	-0.680	-2.466%	13.73万	0.00亿	0.000%
2026-07-27	26.800	27.570	27.800	26.320	0.640	2.377%	16.02万	0.00亿	0.000%
2026-07-24	27.160	26.930	27.980	26.820	-0.960	-3.442%	17.97万	0.00亿	0.000%
2026-07-23	27.950	27.890	28.620	26.920	0.400	1.455%	31.53万	0.00亿	0.000%
2026-07-22	25.980	27.490	27.490	25.750	2.500	10.004%	8.88万	0.00亿	0.000%
2026-07-21	23.480	24.990	24.990	20.710	2.270	9.991%	16.76万	0.00亿	0.000%
2026-07-20	25.500	22.720	26.160	22.580	-2.370	-9.446%	16.66万	0.00亿	0.000%
2026-07-17	27.590	25.090	27.940	25.090	-2.790	-10.007%	13.17万	0.00亿	0.000%
2026-07-16	28.610	27.880	29.210	27.730	-1.210	-4.160%	10.19万	0.00亿	0.000%
2026-07-15	31.690	29.090	31.790	29.070	-2.300	-7.327%	11.56万	0.00亿	0.000%
2026-07-14	29.930	31.390	31.480	29.600	1.470	4.913%	13.56万	0.00亿	0.000%
2026-07-13	32.200	29.920	33.100	29.750	-3.060	-9.278%	12.59万	0.00亿	0.000%
2026-07-10	33.660	32.980	34.190	32.980	-0.610	-1.816%	13.34万	0.00亿	0.000%
2026-07-09	32.000	33.590	33.880	30.500	2.160	6.872%	16.49万	0.00亿	0.000%
2026-07-08	33.020	31.430	33.690	31.320	-1.920	-5.757%	12.12万	0.00亿	0.000%
2026-07-07	35.000	33.350	35.120	33.350	-1.840	-5.229%	10.24万	0.00亿	0.000%
2026-07-06	35.800	35.190	36.340	34.480	0.200	0.572%	12.23万	0.00亿	0.000%
2026-07-03	34.540	34.990	35.770	33.750	0.090	0.258%	11.41万	0.00亿	0.000%
2026-07-02	34.740	34.900	36.460	33.300	-1.850	-5.034%	13.98万	0.00亿	0.000%
2026-07-01	36.750	36.750	38.380	36.210	0.010	0.027%	17.93万	0.00亿	0.000%
2026-06-30	34.810	36.740	37.110	34.340	2.280	6.616%	16.12万	0.00亿	0.000%
2026-06-29	36.880	34.460	36.880	33.230	-2.420	-6.562%	18.26万	0.00亿	0.000%
2026-06-26	38.500	36.880	38.860	36.850	-2.910	-7.313%	20.58万	0.00亿	0.000%
2026-06-25	40.400	39.790	41.000	39.460	0.450	1.144%	23.31万	0.00亿	0.000%
2026-06-24	38.310	39.340	40.550	36.750	-0.430	-1.081%	22.94万	0.00亿	0.000%
2026-06-23	41.920	39.770	41.930	39.390	-2.180	-5.197%	22.58万	0.00亿	0.000%
2026-06-22	40.070	41.950	42.000	38.680	1.880	4.692%	34.58万	0.00亿	0.000%
2026-06-18	39.920	40.070	40.850	39.420	-0.620	-1.524%	26.73万	0.00亿	0.000%
2026-06-17	38.000	40.690	41.050	37.080	1.870	4.817%	37.25万	0.00亿	0.000%
2026-06-16	39.010	38.820	39.250	38.110	-0.410	-1.045%	26.68万	0.00亿	0.000%
2026-06-15	38.550	39.230	39.330	37.400	1.040	2.723%	31.93万	0.00亿	0.000%
2026-06-12	39.100	38.190	39.630	38.080	-0.580	-1.496%	34.01万	0.00亿	0.000%
2026-06-11	35.330	38.770	39.530	35.070	2.830	7.874%	44.92万	0.00亿	0.000%
2026-06-10	35.800	35.940	37.500	35.510	-0.920	-2.496%	18.21万	0.00亿	0.000%
2026-06-09	36.360	36.860	37.140	35.610	1.310	3.685%	21.82万	0.00亿	0.000%
2026-06-08	35.930	35.550	37.680	34.860	-2.210	-5.853%	21.04万	0.00亿	0.000%
2026-06-05	38.000	37.760	39.500	37.110	-0.830	-2.151%	36.83万	0.00亿	0.000%
2026-06-04	34.600	38.590	38.590	34.000	3.510	10.006%	15.37万	0.00亿	0.000%
2026-06-03	34.030	35.080	36.490	33.910	0.700	2.036%	20.94万	0.00亿	0.000%
2026-06-02	32.970	34.380	34.770	31.670	1.320	3.993%	18.39万	0.00亿	0.000%
2026-06-01	34.590	33.060	34.800	33.050	-1.070	-3.135%	11.02万	0.00亿	0.000%
2026-05-29	36.130	34.130	36.500	33.770	-1.980	-5.483%	15.82万	0.00亿	0.000%
2026-05-28	35.460	36.110	36.500	35.300	0.330	0.922%	14.01万	0.00亿	0.000%
2026-05-27	38.110	35.780	38.380	35.610	-1.460	-3.921%	17.80万	0.00亿	0.000%
2026-05-26	38.720	37.240	38.860	36.360	-1.680	-4.317%	21.04万	0.00亿	0.000%
2026-05-25	38.980	38.920	39.300	38.020	-0.060	-0.154%	18.73万	0.00亿	0.000%
2026-05-22	38.680	38.980	39.280	37.630	0.650	1.696%	19.49万	0.00亿	0.000%
2026-05-21	41.940	38.330	41.950	38.010	-3.600	-8.586%	32.52万	0.00亿	0.000%
2026-05-20	40.270	41.930	42.840	40.050	1.380	3.403%	29.64万	0.00亿	0.000%
2026-05-19	40.090	40.550	40.950	38.450	0.250	0.620%	20.71万	0.00亿	0.000%
2026-05-18	40.710	40.300	42.140	39.830	-0.340	-0.837%	20.27万	0.00亿	0.000%
2026-05-15	41.270	40.640	42.150	40.070	-0.840	-2.025%	20.45万	0.00亿	0.000%
2026-05-14	43.610	41.480	43.990	41.450	-2.090	-4.797%	26.96万	0.00亿	0.000%
2026-05-13	43.100	43.570	43.740	42.500	0.060	0.138%	27.17万	0.00亿	0.000%
2026-05-12	43.810	43.510	45.300	43.110	-1.600	-3.547%	25.11万	0.00亿	0.000%
2026-05-11	43.420	45.110	46.300	43.300	1.960	4.542%	38.57万	0.00亿	0.000%
2026-05-08	38.580	43.150	43.430	38.500	3.190	7.983%	46.37万	0.00亿	0.000%
2026-05-07	38.840	39.960	40.500	37.900	0.860	2.199%	44.03万	0.00亿	0.000%
2026-05-06	38.930	39.100	40.880	38.000	1.800	4.826%	45.78万	0.00亿	0.000%
2026-04-30	37.000	37.300	38.410	36.440	0.290	0.784%	41.87万	0.00亿	0.000%
2026-04-29	35.380	37.010	37.260	34.880	1.310	3.669%	38.60万	0.00亿	0.000%
2026-04-28	36.540	35.700	37.360	35.500	-0.820	-2.245%	36.43万	0.00亿	0.000%
2026-04-27	36.210	36.520	37.000	35.720	0.880	2.469%	40.26万	0.00亿	0.000%
2026-04-24	34.160	35.640	36.580	33.630	1.510	4.424%	48.95万	0.00亿	0.000%
2026-04-23	36.120	34.130	36.490	33.690	-1.680	-4.691%	27.98万	0.00亿	0.000%
2026-04-22	36.120	35.810	36.120	35.270	-0.370	-1.023%	23.54万	0.00亿	0.000%
2026-04-21	37.280	36.180	37.280	35.960	-1.120	-3.003%	24.41万	0.00亿	0.000%
2026-04-20	37.250	37.300	38.000	36.560	-0.430	-1.140%	35.63万	0.00亿	0.000%
2026-04-17	39.060	37.730	39.450	37.190	-0.610	-1.591%	54.78万	0.00亿	0.000%
2026-04-16	34.890	38.340	38.340	33.870	3.490	10.014%	43.38万	0.00亿	0.000%
2026-04-15	37.970	34.850	37.970	34.270	-3.230	-8.482%	57.42万	0.00亿	0.000%
2026-04-14	34.880	38.080	38.080	34.530	3.460	9.994%	17.97万	0.00亿	0.000%
2026-04-13	32.710	34.620	35.030	32.710	0.000	0.000%	42.90万	0.00亿	0.000%
2026-04-10	33.090	33.870	34.940	32.380	0.000	0.000%	67.66万	0.00亿	0.000%
2026-04-09	30.160	32.510	32.510	30.160	0.000	0.000%	65.03万	0.00亿	0.000%
2026-04-08	27.750	29.550	29.550	27.750	0.000	0.000%	21.94万	0.00亿	0.000%
2026-04-07	26.460	26.860	28.070	26.070	0.000	0.000%	15.58万	0.00亿	0.000%
2026-04-03	29.050	26.610	29.200	26.480	0.000	0.000%	26.70万	0.00亿	0.000%
2026-04-02	29.280	29.340	30.200	29.030	0.000	0.000%	20.14万	0.00亿	0.000%
2026-04-01	30.160	29.290	30.260	28.800	0.000	0.000%	25.00万	0.00亿	0.000%