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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.89 | 21.06 | 20.08 | 20.38 | -2.30% | 0.41 | 2.62% |
| 2025-11-18 | 21.30 | 21.40 | 20.73 | 20.86 | -1.70% | 0.52 | 3.23% |
| 2025-11-17 | 21.46 | 21.59 | 21.09 | 21.22 | -0.75% | 0.35 | 2.15% |
| 2025-11-14 | 20.87 | 21.59 | 20.87 | 21.38 | +1.81% | 0.44 | 2.70% |
| 2025-11-13 | 21.23 | 21.23 | 20.80 | 21.00 | -0.80% | 0.36 | 2.25% |
| 2025-11-12 | 21.10 | 21.29 | 20.75 | 21.17 | +0.76% | 0.39 | 2.41% |
| 2025-11-11 | 21.43 | 21.45 | 20.84 | 21.01 | -1.64% | 0.37 | 2.26% |
| 2025-11-10 | 21.34 | 21.60 | 20.91 | 21.36 | +0.33% | 0.50 | 3.05% |
| 2025-11-07 | 20.84 | 21.48 | 20.67 | 21.29 | +1.62% | 0.48 | 3.00% |
| 2025-11-06 | 20.79 | 20.99 | 20.69 | 20.95 | +0.96% | 0.35 | 2.23% |
| 2025-11-05 | 20.51 | 21.11 | 20.51 | 20.75 | -0.19% | 0.41 | 2.59% |
| 2025-11-04 | 21.00 | 21.20 | 20.39 | 20.79 | -1.14% | 0.54 | 3.45% |
| 2025-11-03 | 20.38 | 21.31 | 20.21 | 21.03 | +3.60% | 1.10 | 6.87% |
| 2025-10-31 | 19.74 | 20.48 | 19.74 | 20.30 | +2.94% | 0.52 | 3.37% |
| 2025-10-30 | 20.20 | 20.20 | 19.70 | 19.72 | -2.42% | 0.47 | 3.06% |
| 2025-10-29 | 20.78 | 20.98 | 20.12 | 20.21 | -2.93% | 0.50 | 3.20% |
| 2025-10-28 | 20.15 | 21.08 | 20.08 | 20.82 | +3.48% | 0.86 | 5.41% |
| 2025-10-27 | 20.14 | 20.40 | 19.73 | 20.12 | +1.72% | 0.66 | 4.30% |
| 2025-10-24 | 19.81 | 20.08 | 19.52 | 19.78 | +0.10% | 0.40 | 2.62% |
| 2025-10-23 | 19.57 | 19.76 | 19.30 | 19.76 | +0.30% | 0.33 | 2.18% |