大华股份（002236）历史行情

以下为大华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
2026-10-08	15.310	15.290	15.420	15.210	-0.030	-0.196%	1,448.39万	2.22亿	0.606%
2026-10-07	15.260	15.320	15.380	15.220	0.090	0.591%	1,087.92万	1.66亿	0.455%
2026-10-06	15.260	15.320	15.380	15.220	0.090	0.591%	1,087.92万	1.66亿	0.455%
2026-10-05	15.260	15.320	15.380	15.220	0.090	0.591%	1,087.92万	1.66亿	0.455%
2026-10-02	15.260	15.320	15.380	15.220	0.090	0.591%	1,087.92万	1.66亿	0.455%
2026-10-01	15.260	15.320	15.380	15.220	0.090	0.591%	1,087.92万	1.66亿	0.455%
2026-09-30	15.260	15.320	15.380	15.220	0.090	0.591%	10.88万	0.00亿	0.000%
2026-09-29	15.200	15.230	15.280	15.180	0.010	0.066%	11.21万	0.00亿	0.000%
2026-09-28	15.500	15.220	15.530	15.170	-0.320	-2.059%	19.26万	0.00亿	0.000%
2026-09-27	15.810	15.540	15.850	15.510	-0.310	-1.956%	2,631.94万	4.11亿	1.101%
2026-09-24	15.810	15.540	15.850	15.510	-0.310	-1.956%	26.32万	0.00亿	0.000%
2026-09-23	15.860	15.850	15.910	15.800	-0.040	-0.252%	15.16万	0.00亿	0.000%
2026-09-22	15.880	15.890	15.980	15.850	0.070	0.442%	19.65万	0.00亿	0.000%
2026-09-21	15.790	15.820	15.830	15.720	0.080	0.508%	15.16万	0.00亿	0.000%
2026-09-18	15.750	15.740	15.820	15.710	0.050	0.319%	15.09万	0.00亿	0.000%
2026-09-17	15.610	15.690	15.720	15.610	-0.030	-0.191%	10.24万	0.00亿	0.000%
2026-09-16	15.810	15.720	15.820	15.580	-0.174	-1.095%	21.31万	0.00亿	0.000%
2026-09-15	15.664	15.894	15.894	15.634	0.240	1.533%	19.05万	0.00亿	0.000%
2026-09-14	15.614	15.654	15.774	15.544	0.040	0.256%	18.90万	0.00亿	0.000%
2026-09-11	15.674	15.614	15.694	15.514	-0.130	-0.826%	23.96万	0.00亿	0.000%
2026-09-10	15.814	15.744	15.824	15.714	-0.100	-0.631%	16.16万	0.00亿	0.000%
2026-09-09	15.844	15.844	15.884	15.784	-0.050	-0.315%	17.03万	0.00亿	0.000%
2026-09-08	15.974	15.894	16.014	15.694	-0.080	-0.501%	39.91万	0.00亿	0.000%
2026-09-07	16.104	15.974	16.114	15.914	-0.030	-0.187%	23.14万	0.00亿	0.000%
2026-09-04	16.074	16.004	16.214	15.954	0.020	0.125%	24.89万	0.00亿	0.000%
2026-09-03	16.124	15.984	16.174	15.934	-0.100	-0.622%	18.22万	0.00亿	0.000%
2026-09-02	16.174	16.084	16.344	15.994	-0.200	-1.228%	24.39万	0.00亿	0.000%
2026-09-01	16.074	16.284	16.334	16.054	0.170	1.055%	36.08万	0.00亿	0.000%
2026-08-31	15.824	16.114	16.114	15.774	0.150	0.940%	28.40万	0.00亿	0.000%
2026-08-28	15.964	15.964	16.104	15.954	-0.020	-0.125%	28.30万	0.00亿	0.000%
2026-08-27	15.944	15.984	15.994	15.874	0.060	0.377%	25.22万	0.00亿	0.000%
2026-08-26	15.864	15.924	15.984	15.834	0.050	0.315%	23.19万	0.00亿	0.000%
2026-08-25	15.714	15.874	15.904	15.684	0.080	0.507%	20.87万	0.00亿	0.000%
2026-08-24	15.814	15.794	15.944	15.724	-0.010	-0.063%	24.99万	0.00亿	0.000%
2026-08-21	15.724	15.804	15.824	15.564	-0.030	-0.189%	28.53万	0.00亿	0.000%
2026-08-20	15.914	15.834	16.014	15.774	0.000	0.000%	35.96万	0.00亿	0.000%
2026-08-19	16.154	15.834	16.184	15.774	-0.520	-3.180%	51.34万	0.00亿	0.000%
2026-08-18	16.044	16.354	16.374	15.924	0.270	1.679%	49.89万	0.00亿	0.000%
2026-08-17	16.184	16.084	16.194	15.794	-0.080	-0.495%	65.81万	0.00亿	0.000%
2026-08-14	16.114	16.164	16.334	15.964	0.010	0.062%	37.46万	0.00亿	0.000%
2026-08-13	16.384	16.154	16.564	16.144	-0.160	-0.981%	40.37万	0.00亿	0.000%
2026-08-12	16.274	16.314	16.454	16.144	-0.040	-0.245%	31.53万	0.00亿	0.000%
2026-08-11	16.504	16.354	16.574	16.324	-0.190	-1.148%	31.29万	0.00亿	0.000%
2026-08-10	16.534	16.544	16.624	16.394	0.010	0.060%	29.53万	0.00亿	0.000%
2026-08-07	16.644	16.534	16.694	16.374	-0.180	-1.077%	33.97万	0.00亿	0.000%
2026-08-06	16.724	16.714	16.924	16.614	-0.160	-0.948%	33.25万	0.00亿	0.000%
2026-08-05	16.774	16.874	17.054	16.654	0.050	0.297%	54.88万	0.00亿	0.000%
2026-08-04	16.534	16.824	16.844	16.494	0.330	2.001%	54.23万	0.00亿	0.000%
2026-08-03	16.414	16.494	16.794	16.384	0.080	0.487%	63.65万	0.00亿	0.000%
2026-07-31	16.094	16.414	16.484	15.914	0.560	3.532%	75.35万	0.00亿	0.000%
2026-07-30	15.994	15.854	16.084	15.804	-0.260	-1.614%	48.91万	0.00亿	0.000%
2026-07-29	16.074	16.114	16.224	15.814	0.050	0.311%	45.38万	0.00亿	0.000%
2026-07-28	16.204	16.064	16.314	15.964	-0.360	-2.192%	37.70万	0.00亿	0.000%
2026-07-27	16.284	16.424	16.824	16.274	0.300	1.861%	52.77万	0.00亿	0.000%
2026-07-24	16.244	16.124	16.514	16.094	-0.410	-2.480%	30.67万	0.00亿	0.000%
2026-07-23	16.254	16.534	16.714	16.184	0.230	1.411%	34.51万	0.00亿	0.000%
2026-07-22	16.084	16.304	16.574	15.934	0.100	0.617%	41.34万	0.00亿	0.000%
2026-07-21	15.824	16.204	16.204	15.814	0.270	1.694%	37.93万	0.00亿	0.000%
2026-07-20	15.784	15.934	15.944	15.664	0.220	1.400%	37.95万	0.00亿	0.000%
2026-07-17	16.134	15.714	16.304	15.614	-0.480	-2.964%	44.86万	0.00亿	0.000%
2026-07-16	15.964	16.194	16.494	15.874	-0.070	-0.430%	32.63万	0.00亿	0.000%
2026-07-15	15.954	16.264	16.414	15.834	0.250	1.561%	35.97万	0.00亿	0.000%
2026-07-14	16.444	16.014	16.594	15.734	-0.470	-2.851%	53.55万	0.00亿	0.000%
2026-07-13	16.954	16.484	17.134	16.394	-0.500	-2.944%	47.11万	0.00亿	0.000%
2026-07-10	16.934	16.984	17.534	16.814	0.040	0.236%	70.42万	0.00亿	0.000%
2026-07-09	16.554	16.944	16.994	16.444	0.290	1.741%	51.10万	0.00亿	0.000%
2026-07-08	16.454	16.654	17.064	16.444	0.530	3.287%	59.14万	0.00亿	0.000%
2026-07-07	16.244	16.124	16.514	15.984	-0.210	-1.286%	28.55万	0.00亿	0.000%
2026-07-06	16.424	16.334	16.434	16.104	-0.160	-0.970%	32.50万	0.00亿	0.000%
2026-07-03	16.194	16.494	16.644	16.194	0.290	1.790%	40.24万	0.00亿	0.000%
2026-07-02	16.114	16.204	16.504	15.874	-0.070	-0.430%	38.37万	0.00亿	0.000%
2026-07-01	16.184	16.274	16.694	16.164	0.090	0.556%	41.86万	0.00亿	0.000%
2026-06-30	15.674	16.184	16.284	15.614	0.490	3.122%	43.80万	0.00亿	0.000%
2026-06-29	15.554	15.694	15.824	15.504	0.020	0.128%	31.68万	0.00亿	0.000%
2026-06-26	16.304	15.674	16.304	15.634	-0.690	-4.217%	41.71万	0.00亿	0.000%
2026-06-25	15.894	16.364	16.894	15.844	0.320	1.995%	58.29万	0.00亿	0.000%
2026-06-24	15.594	16.044	16.184	15.504	0.420	2.688%	51.48万	0.00亿	0.000%
2026-06-23	16.114	15.624	16.244	15.594	-0.570	-3.520%	42.71万	0.00亿	0.000%
2026-06-22	15.914	16.194	16.194	15.644	0.230	1.441%	40.69万	0.00亿	0.000%
2026-06-18	15.994	15.964	16.144	15.804	-0.040	-0.250%	29.78万	0.00亿	0.000%
2026-06-17	15.974	16.004	16.354	15.854	-0.100	-0.621%	31.03万	0.00亿	0.000%
2026-06-16	15.814	16.104	16.234	15.684	0.290	1.834%	42.52万	0.00亿	0.000%
2026-06-15	15.694	15.814	15.844	15.554	0.170	1.087%	39.58万	0.00亿	0.000%
2026-06-12	15.704	15.644	15.764	15.514	0.110	0.708%	35.20万	0.00亿	0.000%
2026-06-11	15.884	15.534	15.904	15.474	-0.400	-2.510%	36.45万	0.00亿	0.000%
2026-06-10	16.144	15.934	16.314	15.874	-0.350	-2.149%	30.58万	0.00亿	0.000%
2026-06-09	16.194	16.284	16.314	16.094	0.130	0.805%	23.30万	0.00亿	0.000%
2026-06-08	16.314	16.154	16.464	16.064	-0.460	-2.769%	35.88万	0.00亿	0.000%
2026-06-05	16.384	16.614	16.944	16.244	0.230	1.404%	36.43万	0.00亿	0.000%
2026-06-04	16.514	16.384	16.664	16.264	-0.310	-1.857%	26.25万	0.00亿	0.000%
2026-06-03	16.524	16.694	17.044	16.474	0.100	0.603%	36.68万	0.00亿	0.000%
2026-06-02	16.594	16.594	16.734	16.244	0.050	0.302%	32.06万	0.00亿	0.000%
2026-06-01	16.454	16.544	16.774	16.394	0.160	0.977%	34.58万	0.00亿	0.000%
2026-05-29	17.074	16.384	17.184	16.344	-0.620	-3.646%	47.36万	0.00亿	0.000%
2026-05-28	17.294	17.004	17.354	16.544	-0.400	-2.298%	57.33万	0.00亿	0.000%
2026-05-27	17.404	17.404	17.994	17.354	-0.080	-0.458%	46.07万	0.00亿	0.000%
2026-05-26	17.474	17.484	17.594	17.194	0.048	0.275%	35.43万	0.00亿	0.000%
2026-05-25	17.246	17.436	17.576	17.186	0.250	1.455%	35.24万	0.00亿	0.000%
2026-05-22	17.006	17.186	17.286	16.776	0.290	1.716%	33.17万	0.00亿	0.000%
2026-05-21	17.476	16.896	17.706	16.856	-0.450	-2.594%	44.12万	0.00亿	0.000%
2026-05-20	17.446	17.346	17.826	17.296	-0.140	-0.801%	39.87万	0.00亿	0.000%
2026-05-19	17.206	17.486	17.506	17.036	0.390	2.281%	40.67万	0.00亿	0.000%
2026-05-18	16.776	17.096	17.316	16.726	0.270	1.605%	34.36万	0.00亿	0.000%
2026-05-15	17.016	16.826	17.386	16.766	-0.190	-1.117%	42.31万	0.00亿	0.000%
2026-05-14	17.776	17.016	17.826	17.006	-0.640	-3.625%	42.60万	0.00亿	0.000%
2026-05-13	17.116	17.656	17.696	16.966	0.450	2.615%	52.06万	0.00亿	0.000%
2026-05-12	17.576	17.206	17.586	17.126	-0.370	-2.105%	53.30万	0.00亿	0.000%
2026-05-11	17.546	17.576	17.866	17.546	0.080	0.457%	52.36万	0.00亿	0.000%
2026-05-08	17.586	17.496	17.756	17.406	-0.190	-1.074%	39.48万	0.00亿	0.000%
2026-05-07	17.646	17.686	17.706	17.486	0.040	0.227%	40.79万	0.00亿	0.000%
2026-05-06	17.936	17.646	17.986	17.586	-0.170	-0.954%	67.62万	0.00亿	0.000%
2026-04-30	17.526	17.816	18.186	17.426	0.200	1.135%	53.63万	0.00亿	0.000%
2026-04-29	17.326	17.616	17.666	17.206	0.180	1.032%	34.20万	0.00亿	0.000%
2026-04-28	17.406	17.436	17.816	17.266	-0.060	-0.343%	37.19万	0.00亿	0.000%
2026-04-27	17.556	17.496	17.866	17.456	0.000	0.000%	39.63万	0.00亿	0.000%
2026-04-24	17.506	17.496	17.706	17.306	-0.150	-0.850%	31.39万	0.00亿	0.000%
2026-04-23	17.966	17.646	18.016	17.506	-0.320	-1.781%	36.21万	0.00亿	0.000%
2026-04-22	17.796	17.966	18.126	17.726	0.120	0.672%	36.49万	0.00亿	0.000%
2026-04-21	18.106	17.846	18.136	17.726	-0.290	-1.599%	37.85万	0.00亿	0.000%
2026-04-20	18.176	18.136	18.616	18.036	-0.350	-1.893%	63.36万	0.00亿	0.000%
2026-04-17	18.366	18.486	18.646	18.306	-0.010	-0.054%	68.26万	0.00亿	0.000%
2026-04-16	18.046	18.496	18.706	18.026	0.310	1.705%	85.70万	0.00亿	0.000%
2026-04-15	17.586	18.186	18.236	17.526	0.620	3.530%	86.03万	0.00亿	0.000%
2026-04-14	17.116	17.566	17.766	17.056	0.540	3.172%	52.91万	0.00亿	0.000%
2026-04-13	16.526	17.026	17.066	16.506	0.270	1.611%	32.50万	0.00亿	0.000%
2026-04-10	16.646	16.756	16.856	16.626	0.000	0.000%	35.18万	0.00亿	0.000%
2026-04-09	16.576	16.576	16.616	16.446	0.000	0.000%	22.18万	0.00亿	0.000%
2026-04-08	16.366	16.746	16.786	16.356	0.000	0.000%	42.68万	0.00亿	0.000%
2026-04-07	16.006	16.166	16.406	15.866	0.000	0.000%	19.06万	0.00亿	0.000%
2026-04-03	16.206	16.096	16.216	16.046	0.000	0.000%	11.82万	0.00亿	0.000%
2026-04-02	16.326	16.126	16.326	16.046	0.000	0.000%	15.93万	0.00亿	0.000%
2026-04-01	16.466	16.346	16.496	16.236	0.000	0.000%	20.40万	0.00亿	0.000%