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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.41 | 19.80 | 18.16 | 18.47 | -7.23% | 0.77 | 5.22% |
| 2026-03-20 | 20.99 | 21.20 | 19.78 | 19.91 | -4.78% | 0.66 | 4.17% |
| 2026-03-19 | 21.61 | 21.61 | 20.74 | 20.91 | -3.60% | 0.31 | 1.86% |
| 2026-03-18 | 21.05 | 21.69 | 20.95 | 21.69 | +2.85% | 0.36 | 2.15% |
| 2026-03-17 | 21.79 | 21.99 | 21.00 | 21.09 | -2.72% | 0.36 | 2.14% |
| 2026-03-16 | 21.76 | 21.99 | 21.42 | 21.68 | -0.37% | 0.47 | 2.78% |
| 2026-03-13 | 21.79 | 22.14 | 21.51 | 21.76 | +0.28% | 0.41 | 2.42% |
| 2026-03-12 | 22.18 | 22.37 | 21.56 | 21.70 | -1.77% | 0.52 | 3.05% |
| 2026-03-11 | 22.55 | 22.65 | 21.87 | 22.09 | -2.04% | 0.61 | 3.53% |
| 2026-03-10 | 22.17 | 22.74 | 21.97 | 22.55 | +2.97% | 0.71 | 4.03% |
| 2026-03-09 | 22.54 | 22.87 | 21.61 | 21.90 | -4.58% | 1.29 | 7.50% |
| 2026-03-06 | 21.56 | 23.60 | 21.32 | 22.95 | +6.99% | 0.94 | 5.31% |
| 2026-03-05 | 21.57 | 21.95 | 21.19 | 21.45 | +0.85% | 0.41 | 2.45% |
| 2026-03-04 | 20.97 | 21.67 | 20.68 | 21.27 | +0.71% | 0.62 | 3.71% |
| 2026-03-03 | 21.82 | 22.38 | 20.98 | 21.12 | -2.81% | 0.62 | 3.67% |
| 2026-03-02 | 21.86 | 22.71 | 21.52 | 21.73 | -3.03% | 0.79 | 4.58% |
| 2026-02-27 | 22.72 | 22.72 | 22.18 | 22.41 | -2.01% | 0.53 | 3.02% |
| 2026-02-26 | 22.49 | 22.99 | 22.27 | 22.87 | +1.73% | 0.53 | 2.96% |
| 2026-02-25 | 22.40 | 22.90 | 22.20 | 22.48 | +0.99% | 0.44 | 2.53% |
| 2026-02-24 | 21.91 | 22.35 | 21.85 | 22.26 | +1.88% | 0.42 | 2.42% |