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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.18 | 23.36 | 21.56 | 22.86 | +4.00% | 1.29 | 7.50% |
| 2025-08-18 | 22.32 | 22.55 | 21.81 | 21.98 | -0.95% | 1.08 | 6.42% |
| 2025-08-15 | 22.27 | 22.56 | 21.22 | 22.19 | +1.14% | 1.78 | 10.60% |
| 2025-08-14 | 22.69 | 23.81 | 21.85 | 21.94 | -3.26% | 2.03 | 11.69% |
| 2025-08-13 | 21.72 | 23.18 | 21.28 | 22.68 | +5.49% | 2.24 | 13.21% |
| 2025-08-12 | 21.10 | 22.66 | 20.90 | 21.50 | +1.75% | 2.47 | 14.90% |
| 2025-08-11 | 19.36 | 21.66 | 19.10 | 21.13 | +9.20% | 1.95 | 12.33% |
| 2025-08-08 | 19.09 | 19.71 | 18.86 | 19.35 | +1.36% | 0.74 | 5.01% |
| 2025-08-07 | 18.68 | 19.19 | 18.48 | 19.09 | +2.09% | 0.81 | 5.63% |
| 2025-08-06 | 18.76 | 18.95 | 18.43 | 18.70 | -0.05% | 0.64 | 4.52% |
| 2025-08-05 | 18.63 | 18.78 | 18.08 | 18.71 | +1.41% | 0.94 | 6.67% |
| 2025-08-04 | 17.40 | 18.58 | 17.10 | 18.45 | +5.91% | 1.22 | 8.85% |
| 2025-08-01 | 17.00 | 17.50 | 16.92 | 17.42 | +2.11% | 0.55 | 4.13% |
| 2025-07-31 | 17.41 | 17.59 | 16.96 | 17.06 | -2.12% | 0.75 | 5.72% |
| 2025-07-30 | 17.57 | 17.98 | 17.27 | 17.43 | -0.91% | 0.74 | 5.51% |
| 2025-07-29 | 17.99 | 17.99 | 17.36 | 17.59 | -2.22% | 0.98 | 7.28% |
| 2025-07-28 | 17.79 | 18.12 | 17.65 | 17.99 | -0.11% | 1.19 | 8.69% |
| 2025-07-25 | 18.40 | 18.55 | 17.72 | 18.01 | -5.31% | 1.86 | 13.44% |
| 2025-07-24 | 17.50 | 19.30 | 17.06 | 19.02 | +6.02% | 2.71 | 19.26% |
| 2025-07-23 | 17.23 | 19.90 | 17.15 | 17.94 | +4.36% | 2.41 | 17.15% |