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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.64 | 19.89 | 19.40 | 19.70 | 0.00% | 0.38 | 2.54% |
| 2025-10-21 | 19.16 | 19.70 | 18.81 | 19.70 | +3.90% | 0.34 | 2.33% |
| 2025-10-20 | 18.60 | 19.05 | 18.45 | 18.96 | +2.93% | 0.33 | 2.29% |
| 2025-10-17 | 18.60 | 18.98 | 18.40 | 18.42 | -1.44% | 0.30 | 2.14% |
| 2025-10-16 | 19.02 | 19.30 | 18.57 | 18.69 | -1.99% | 0.27 | 1.84% |
| 2025-10-15 | 19.00 | 19.31 | 18.86 | 19.07 | +0.90% | 0.32 | 2.18% |
| 2025-10-14 | 19.13 | 19.65 | 18.81 | 18.90 | -0.74% | 0.43 | 2.96% |
| 2025-10-13 | 17.99 | 19.15 | 17.49 | 19.04 | +0.26% | 0.57 | 3.94% |
| 2025-10-10 | 18.77 | 19.32 | 18.75 | 18.99 | +1.01% | 0.42 | 2.86% |
| 2025-10-09 | 19.63 | 19.80 | 18.78 | 18.80 | -4.23% | 0.49 | 3.38% |
| 2025-09-30 | 19.60 | 19.76 | 19.34 | 19.63 | +0.51% | 0.35 | 2.36% |
| 2025-09-29 | 18.99 | 19.68 | 18.76 | 19.53 | +2.68% | 0.45 | 3.01% |
| 2025-09-26 | 18.81 | 19.31 | 18.68 | 19.02 | +0.05% | 0.29 | 2.01% |
| 2025-09-25 | 19.28 | 19.50 | 18.93 | 19.01 | -0.94% | 0.37 | 2.48% |
| 2025-09-24 | 18.69 | 19.58 | 18.39 | 19.19 | +2.57% | 0.53 | 3.66% |
| 2025-09-23 | 19.26 | 19.26 | 17.73 | 18.71 | -2.86% | 0.77 | 5.46% |
| 2025-09-22 | 19.39 | 19.55 | 18.98 | 19.26 | -0.67% | 0.44 | 3.02% |
| 2025-09-19 | 19.58 | 19.80 | 19.15 | 19.39 | +0.21% | 0.42 | 2.80% |
| 2025-09-18 | 20.28 | 20.62 | 19.00 | 19.35 | -4.68% | 0.62 | 4.11% |
| 2025-09-17 | 20.47 | 21.23 | 20.23 | 20.30 | -0.83% | 0.54 | 3.40% |