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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.94 | 19.23 | 18.72 | 18.92 | +0.64% | 0.47 | 3.24% |
| 2026-01-15 | 18.60 | 18.96 | 18.46 | 18.80 | +0.86% | 0.39 | 2.75% |
| 2026-01-14 | 18.71 | 18.99 | 18.38 | 18.64 | +0.22% | 0.49 | 3.44% |
| 2026-01-13 | 18.67 | 18.89 | 18.40 | 18.60 | -0.27% | 0.44 | 3.10% |
| 2026-01-12 | 18.56 | 18.70 | 18.29 | 18.65 | +1.08% | 0.46 | 3.30% |
| 2026-01-09 | 18.36 | 18.54 | 18.26 | 18.45 | +0.55% | 0.38 | 2.74% |
| 2026-01-08 | 17.93 | 18.43 | 17.74 | 18.35 | +2.40% | 0.49 | 3.56% |
| 2026-01-07 | 18.09 | 18.20 | 17.84 | 17.92 | -0.99% | 0.31 | 2.29% |
| 2026-01-06 | 18.20 | 18.60 | 17.99 | 18.10 | -0.33% | 0.53 | 3.83% |
| 2026-01-05 | 18.00 | 18.52 | 17.92 | 18.16 | +1.68% | 0.67 | 4.86% |
| 2025-12-31 | 17.78 | 18.02 | 17.50 | 17.86 | +0.28% | 0.39 | 2.87% |
| 2025-12-30 | 17.93 | 18.11 | 17.67 | 17.81 | -0.22% | 0.30 | 2.18% |
| 2025-12-29 | 17.86 | 18.00 | 17.63 | 17.85 | 0.00% | 0.40 | 2.96% |
| 2025-12-26 | 18.19 | 18.28 | 17.80 | 17.85 | -2.30% | 0.44 | 3.25% |
| 2025-12-25 | 18.16 | 18.39 | 17.98 | 18.27 | +1.05% | 0.38 | 2.78% |
| 2025-12-24 | 18.02 | 18.10 | 17.79 | 18.08 | +1.35% | 0.29 | 2.13% |
| 2025-12-23 | 17.92 | 17.94 | 17.60 | 17.84 | +0.73% | 0.37 | 2.77% |
| 2025-12-22 | 17.99 | 18.31 | 17.71 | 17.71 | -1.61% | 0.41 | 3.03% |
| 2025-12-19 | 17.60 | 18.08 | 17.60 | 18.00 | +2.74% | 0.32 | 2.37% |
| 2025-12-18 | 17.17 | 17.90 | 17.10 | 17.52 | +1.68% | 0.41 | 3.07% |