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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.70 | 20.14 | 19.50 | 19.80 | +0.66% | 0.40 | 2.48% |
| 2026-04-20 | 19.77 | 19.77 | 19.36 | 19.67 | -0.05% | 0.39 | 2.48% |
| 2026-04-17 | 19.92 | 19.96 | 19.50 | 19.68 | -1.20% | 0.37 | 2.33% |
| 2026-04-16 | 19.13 | 19.99 | 18.97 | 19.92 | +4.13% | 0.40 | 2.53% |
| 2026-04-15 | 19.25 | 19.42 | 19.07 | 19.13 | 0.00% | 0.38 | 2.46% |
| 2026-04-14 | 19.49 | 19.53 | 18.83 | 19.13 | -1.49% | 0.49 | 3.19% |
| 2026-04-13 | 19.21 | 19.55 | 19.10 | 19.42 | +0.10% | 0.41 | 2.61% |
| 2026-04-10 | 19.54 | 19.71 | 19.31 | 19.40 | +0.52% | 0.35 | 2.18% |
| 2026-04-09 | 19.97 | 19.97 | 19.15 | 19.30 | -3.35% | 0.43 | 2.69% |
| 2026-04-08 | 19.64 | 20.08 | 19.35 | 19.97 | +4.50% | 0.56 | 3.50% |
| 2026-04-07 | 18.44 | 19.22 | 18.01 | 19.11 | +4.54% | 0.65 | 4.23% |
| 2026-04-03 | 19.06 | 19.21 | 18.05 | 18.28 | -3.64% | 0.50 | 3.36% |
| 2026-04-02 | 19.84 | 19.84 | 18.70 | 18.97 | -3.26% | 0.49 | 3.14% |
| 2026-04-01 | 19.75 | 20.09 | 19.41 | 19.61 | +1.24% | 0.49 | 3.10% |
| 2026-03-31 | 19.90 | 20.13 | 19.20 | 19.37 | -2.42% | 0.55 | 3.42% |
| 2026-03-30 | 19.46 | 20.00 | 19.30 | 19.85 | +0.20% | 0.55 | 3.42% |
| 2026-03-27 | 19.10 | 19.91 | 19.10 | 19.81 | +1.49% | 0.62 | 3.87% |
| 2026-03-26 | 20.12 | 20.19 | 19.14 | 19.52 | -1.81% | 0.64 | 4.06% |
| 2026-03-25 | 19.54 | 20.25 | 19.39 | 19.88 | +2.05% | 0.65 | 4.03% |
| 2026-03-24 | 18.81 | 19.56 | 18.38 | 19.48 | +5.47% | 0.68 | 4.42% |