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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.47 | 15.79 | 15.29 | 15.51 | +0.26% | 0.26 | 2.17% |
| 2025-05-23 | 15.47 | 15.86 | 15.20 | 15.47 | +0.06% | 0.34 | 2.81% |
| 2025-05-22 | 15.77 | 16.10 | 15.45 | 15.46 | -2.52% | 0.38 | 3.20% |
| 2025-05-21 | 15.95 | 16.07 | 15.71 | 15.86 | -1.12% | 0.30 | 2.48% |
| 2025-05-20 | 15.79 | 16.04 | 15.57 | 16.04 | +2.10% | 0.37 | 3.02% |
| 2025-05-19 | 15.53 | 15.84 | 15.38 | 15.71 | +1.35% | 0.35 | 2.93% |
| 2025-05-16 | 15.33 | 15.60 | 15.33 | 15.50 | +0.78% | 0.26 | 2.18% |
| 2025-05-15 | 15.41 | 15.62 | 15.27 | 15.38 | -0.58% | 0.27 | 2.29% |
| 2025-05-14 | 15.49 | 15.58 | 15.27 | 15.47 | -0.19% | 0.26 | 2.18% |
| 2025-05-13 | 15.58 | 15.60 | 15.32 | 15.50 | +0.06% | 0.24 | 2.04% |
| 2025-05-12 | 15.47 | 15.67 | 15.27 | 15.49 | +0.39% | 0.27 | 2.31% |
| 2025-05-09 | 15.53 | 15.63 | 15.30 | 15.43 | -0.64% | 0.25 | 2.14% |
| 2025-05-08 | 15.49 | 15.73 | 15.34 | 15.53 | +0.19% | 0.32 | 2.72% |
| 2025-05-07 | 15.58 | 15.73 | 15.27 | 15.50 | +0.39% | 0.38 | 3.25% |
| 2025-05-06 | 14.89 | 15.45 | 14.89 | 15.44 | +3.69% | 0.43 | 3.68% |