达威股份 sz.300535
18.12
+2.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.65 | 18.24 | 17.32 | 18.12 | +2.95% | 0.43 | 2.96% |
| 2026-05-21 | 18.31 | 18.59 | 17.45 | 17.60 | -3.88% | 0.46 | 3.16% |
| 2026-05-20 | 18.45 | 18.47 | 18.00 | 18.31 | -0.87% | 0.39 | 2.64% |
| 2026-05-19 | 18.56 | 18.90 | 18.13 | 18.47 | -0.65% | 0.41 | 2.74% |
| 2026-05-18 | 18.24 | 18.77 | 17.77 | 18.59 | +3.39% | 0.61 | 4.14% |
| 2026-05-15 | 18.44 | 18.60 | 17.80 | 17.98 | -2.60% | 0.53 | 3.60% |
| 2026-05-14 | 18.53 | 18.74 | 18.10 | 18.46 | -0.05% | 0.49 | 3.23% |
| 2026-05-13 | 18.90 | 18.90 | 18.31 | 18.47 | -1.76% | 0.41 | 2.71% |
| 2026-05-12 | 19.20 | 19.24 | 18.65 | 18.80 | -1.62% | 0.41 | 2.67% |
| 2026-05-11 | 19.49 | 19.49 | 18.83 | 19.11 | -1.24% | 0.64 | 4.16% |
| 2026-05-08 | 19.28 | 19.42 | 19.11 | 19.35 | +0.31% | 0.53 | 3.37% |
| 2026-05-07 | 19.40 | 19.68 | 19.21 | 19.29 | -0.36% | 0.67 | 4.27% |
| 2026-05-06 | 20.29 | 20.29 | 19.03 | 19.36 | -2.17% | 1.17 | 7.34% |
| 2026-04-30 | 19.49 | 19.90 | 19.49 | 19.79 | +1.54% | 0.60 | 3.73% |
| 2026-04-29 | 18.82 | 19.70 | 18.76 | 19.49 | +3.23% | 1.02 | 6.55% |
| 2026-04-28 | 19.65 | 19.77 | 18.25 | 18.88 | -7.04% | 1.44 | 9.46% |
| 2026-04-27 | 19.82 | 20.45 | 19.55 | 20.31 | +2.47% | 0.69 | 4.22% |
| 2026-04-24 | 19.42 | 19.98 | 19.18 | 19.82 | +1.38% | 0.38 | 2.37% |
| 2026-04-23 | 19.90 | 19.90 | 19.48 | 19.55 | -1.26% | 0.37 | 2.30% |
| 2026-04-22 | 19.95 | 19.95 | 19.51 | 19.80 | 0.00% | 0.26 | 1.60% |