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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.57 | 16.26 | 15.48 | 16.16 | +4.19% | 0.38 | 3.12% |
| 2025-06-23 | 14.77 | 15.51 | 14.77 | 15.51 | +3.68% | 0.29 | 2.50% |
| 2025-06-20 | 14.92 | 15.27 | 14.76 | 14.96 | +0.27% | 0.23 | 2.00% |
| 2025-06-19 | 15.38 | 15.52 | 14.85 | 14.92 | -3.31% | 0.23 | 2.00% |
| 2025-06-18 | 15.48 | 15.68 | 15.28 | 15.43 | -1.09% | 0.29 | 2.49% |
| 2025-06-17 | 15.77 | 15.95 | 15.49 | 15.60 | -0.95% | 0.27 | 2.29% |
| 2025-06-16 | 15.74 | 16.08 | 15.55 | 15.75 | +0.64% | 0.30 | 2.50% |
| 2025-06-13 | 15.97 | 16.09 | 15.58 | 15.65 | -2.55% | 0.32 | 2.66% |
| 2025-06-12 | 15.98 | 16.18 | 15.81 | 16.06 | -0.06% | 0.31 | 2.53% |
| 2025-06-11 | 16.14 | 16.31 | 16.00 | 16.07 | -0.80% | 0.37 | 2.97% |
| 2025-06-10 | 16.54 | 16.66 | 16.06 | 16.20 | -2.11% | 0.53 | 4.28% |
| 2025-06-09 | 16.22 | 16.98 | 16.22 | 16.55 | +2.48% | 0.60 | 4.74% |
| 2025-06-06 | 15.82 | 16.22 | 15.67 | 16.15 | +2.09% | 0.35 | 2.85% |
| 2025-06-05 | 16.01 | 16.04 | 15.70 | 15.82 | -0.63% | 0.23 | 1.86% |
| 2025-06-04 | 15.74 | 15.96 | 15.64 | 15.92 | +0.95% | 0.27 | 2.20% |
| 2025-06-03 | 15.51 | 15.96 | 15.45 | 15.77 | +1.61% | 0.29 | 2.38% |
| 2025-05-30 | 15.77 | 15.77 | 15.43 | 15.52 | -1.40% | 0.22 | 1.87% |
| 2025-05-29 | 15.43 | 15.80 | 15.42 | 15.74 | +1.22% | 0.24 | 1.99% |
| 2025-05-28 | 15.63 | 15.95 | 15.41 | 15.55 | -0.58% | 0.23 | 1.97% |
| 2025-05-27 | 15.51 | 15.65 | 15.33 | 15.64 | +0.84% | 0.26 | 2.22% |