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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.63 | 22.54 | 21.63 | 21.85 | +0.14% | 0.54 | 3.15% |
| 2026-02-12 | 21.84 | 21.96 | 21.36 | 21.82 | +0.74% | 0.51 | 3.01% |
| 2026-02-11 | 21.69 | 21.89 | 21.52 | 21.66 | +0.32% | 0.43 | 2.53% |
| 2026-02-10 | 21.80 | 21.89 | 21.56 | 21.59 | -1.01% | 0.47 | 2.75% |
| 2026-02-09 | 21.46 | 21.95 | 21.21 | 21.81 | +2.88% | 0.60 | 3.52% |
| 2026-02-06 | 21.02 | 21.68 | 20.75 | 21.20 | +0.76% | 0.60 | 3.59% |
| 2026-02-05 | 20.99 | 21.41 | 20.78 | 21.04 | +0.24% | 0.54 | 3.26% |
| 2026-02-04 | 21.06 | 21.29 | 20.55 | 20.99 | -0.05% | 0.65 | 3.96% |
| 2026-02-03 | 20.53 | 21.00 | 20.22 | 21.00 | +3.35% | 0.71 | 4.39% |
| 2026-02-02 | 20.90 | 21.19 | 20.24 | 20.32 | -3.56% | 0.86 | 5.37% |
| 2026-01-30 | 20.36 | 21.08 | 20.16 | 21.07 | +2.83% | 0.57 | 3.52% |
| 2026-01-29 | 20.26 | 20.99 | 20.10 | 20.49 | +0.49% | 0.68 | 4.24% |
| 2026-01-28 | 20.52 | 20.74 | 20.31 | 20.39 | -0.44% | 0.37 | 2.31% |
| 2026-01-27 | 20.31 | 20.77 | 19.86 | 20.48 | +0.74% | 0.57 | 3.59% |
| 2026-01-26 | 20.95 | 21.15 | 19.94 | 20.33 | -3.19% | 0.65 | 4.20% |
| 2026-01-23 | 20.34 | 21.07 | 20.23 | 21.00 | +3.45% | 0.52 | 3.29% |
| 2026-01-22 | 20.16 | 20.52 | 19.90 | 20.30 | +0.69% | 0.46 | 3.03% |
| 2026-01-21 | 19.49 | 20.33 | 19.40 | 20.16 | +3.07% | 0.57 | 3.78% |
| 2026-01-20 | 19.75 | 19.78 | 19.36 | 19.56 | +0.31% | 0.43 | 2.90% |
| 2026-01-19 | 18.93 | 19.51 | 18.85 | 19.50 | +3.07% | 0.47 | 3.22% |