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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.09 | 17.34 | 16.73 | 17.23 | +1.06% | 0.34 | 2.63% |
| 2025-12-16 | 17.45 | 17.52 | 16.98 | 17.05 | -2.12% | 0.29 | 2.19% |
| 2025-12-15 | 17.21 | 17.53 | 17.04 | 17.42 | +1.04% | 0.43 | 3.26% |
| 2025-12-12 | 17.77 | 17.99 | 17.10 | 17.24 | -2.21% | 0.54 | 4.05% |
| 2025-12-11 | 18.18 | 18.33 | 17.59 | 17.63 | -2.49% | 0.41 | 3.01% |
| 2025-12-10 | 18.67 | 18.88 | 18.08 | 18.08 | -3.16% | 0.35 | 2.52% |
| 2025-12-09 | 19.02 | 19.11 | 18.57 | 18.67 | -2.20% | 0.36 | 2.50% |
| 2025-12-08 | 19.03 | 19.24 | 18.90 | 19.09 | +0.63% | 0.42 | 2.91% |
| 2025-12-05 | 18.81 | 19.07 | 18.68 | 18.97 | +0.42% | 0.31 | 2.17% |
| 2025-12-04 | 19.18 | 19.33 | 18.72 | 18.89 | -1.51% | 0.30 | 2.11% |
| 2025-12-03 | 19.39 | 19.39 | 19.04 | 19.18 | -1.08% | 0.39 | 2.65% |
| 2025-12-02 | 19.53 | 19.55 | 19.16 | 19.39 | -0.67% | 0.34 | 2.32% |
| 2025-12-01 | 19.85 | 20.04 | 19.41 | 19.52 | -1.11% | 0.47 | 3.16% |
| 2025-11-28 | 19.78 | 19.83 | 19.35 | 19.74 | +0.20% | 0.52 | 3.50% |
| 2025-11-27 | 19.40 | 19.83 | 19.23 | 19.70 | +1.60% | 0.53 | 3.55% |
| 2025-11-26 | 20.98 | 20.98 | 19.14 | 19.39 | -0.21% | 0.76 | 5.08% |
| 2025-11-25 | 19.14 | 19.85 | 19.10 | 19.43 | +1.46% | 0.40 | 2.71% |
| 2025-11-24 | 18.86 | 19.40 | 18.69 | 19.15 | +1.92% | 0.58 | 4.03% |
| 2025-11-21 | 20.09 | 20.44 | 18.75 | 18.79 | -7.62% | 0.67 | 4.58% |
| 2025-11-20 | 20.33 | 20.81 | 20.16 | 20.34 | -0.20% | 0.45 | 2.85% |