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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.52 | 17.67 | 17.08 | 17.19 | -2.16% | 0.41 | 3.13% |
| 2025-07-21 | 17.13 | 17.57 | 17.12 | 17.57 | +2.57% | 0.47 | 3.52% |
| 2025-07-18 | 17.18 | 17.26 | 17.00 | 17.13 | +0.06% | 0.21 | 1.57% |
| 2025-07-17 | 16.93 | 17.26 | 16.89 | 17.12 | +1.12% | 0.31 | 2.40% |
| 2025-07-16 | 16.90 | 17.07 | 16.74 | 16.93 | +0.65% | 0.29 | 2.25% |
| 2025-07-15 | 17.15 | 17.21 | 16.59 | 16.82 | -1.92% | 0.34 | 2.63% |
| 2025-07-14 | 16.92 | 17.17 | 16.76 | 17.15 | +1.36% | 0.28 | 2.16% |
| 2025-07-11 | 17.07 | 17.17 | 16.68 | 16.92 | -0.99% | 0.31 | 2.39% |
| 2025-07-10 | 17.07 | 17.29 | 16.91 | 17.09 | -0.47% | 0.32 | 2.43% |
| 2025-07-09 | 17.26 | 17.38 | 17.00 | 17.17 | +0.23% | 0.41 | 3.14% |
| 2025-07-08 | 17.18 | 17.32 | 16.86 | 17.13 | +0.23% | 0.50 | 3.82% |
| 2025-07-07 | 16.50 | 17.31 | 16.41 | 17.09 | +2.70% | 0.46 | 3.57% |
| 2025-07-04 | 16.81 | 16.95 | 16.56 | 16.64 | -1.54% | 0.39 | 3.03% |
| 2025-07-03 | 16.91 | 17.04 | 16.69 | 16.90 | 0.00% | 0.28 | 2.18% |
| 2025-07-02 | 16.87 | 17.06 | 16.63 | 16.90 | +0.78% | 0.54 | 4.16% |
| 2025-07-01 | 16.68 | 17.04 | 16.51 | 16.77 | +1.08% | 0.43 | 3.36% |
| 2025-06-30 | 16.44 | 16.64 | 16.30 | 16.59 | +0.97% | 0.26 | 2.08% |
| 2025-06-27 | 16.23 | 16.58 | 16.13 | 16.43 | +1.55% | 0.39 | 3.15% |
| 2025-06-26 | 16.15 | 16.33 | 16.10 | 16.18 | +0.19% | 0.27 | 2.16% |
| 2025-06-25 | 16.24 | 16.30 | 15.98 | 16.15 | -0.06% | 0.34 | 2.76% |