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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.95 | 20.54 | 19.80 | 20.47 | +2.40% | 0.43 | 2.81% |
| 2025-09-15 | 20.04 | 20.41 | 19.87 | 19.99 | -0.25% | 0.37 | 2.39% |
| 2025-09-12 | 20.55 | 20.55 | 19.92 | 20.04 | -2.24% | 0.35 | 2.29% |
| 2025-09-11 | 20.28 | 20.61 | 19.59 | 20.50 | +1.43% | 0.41 | 2.66% |
| 2025-09-10 | 20.50 | 20.50 | 19.84 | 20.21 | -0.49% | 0.45 | 2.92% |
| 2025-09-09 | 20.80 | 21.36 | 20.13 | 20.31 | -3.15% | 0.67 | 4.22% |
| 2025-09-08 | 19.68 | 21.03 | 19.51 | 20.97 | +6.55% | 0.94 | 6.01% |
| 2025-09-05 | 19.50 | 19.91 | 19.40 | 19.68 | +0.67% | 0.47 | 3.16% |
| 2025-09-04 | 19.52 | 19.92 | 19.21 | 19.55 | +0.10% | 0.49 | 3.29% |
| 2025-09-03 | 20.03 | 20.25 | 19.39 | 19.53 | -2.50% | 0.42 | 2.75% |
| 2025-09-02 | 20.07 | 20.32 | 19.50 | 20.03 | -0.10% | 0.60 | 3.96% |
| 2025-09-01 | 20.16 | 20.63 | 19.91 | 20.05 | -0.40% | 0.59 | 3.80% |
| 2025-08-29 | 20.51 | 20.65 | 20.04 | 20.13 | -2.23% | 0.44 | 2.82% |
| 2025-08-28 | 20.33 | 20.65 | 19.50 | 20.59 | +0.93% | 0.91 | 5.91% |
| 2025-08-27 | 21.38 | 21.46 | 20.31 | 20.40 | -4.23% | 0.68 | 4.23% |
| 2025-08-26 | 21.53 | 21.88 | 21.12 | 21.30 | -1.57% | 0.64 | 3.90% |
| 2025-08-25 | 21.90 | 22.35 | 21.36 | 21.64 | -1.37% | 0.85 | 5.09% |
| 2025-08-22 | 22.05 | 22.27 | 21.70 | 21.94 | -0.50% | 0.73 | 4.34% |
| 2025-08-21 | 22.79 | 22.79 | 22.02 | 22.05 | -2.78% | 0.64 | 3.73% |
| 2025-08-20 | 23.09 | 23.30 | 22.47 | 22.68 | -0.79% | 0.97 | 5.57% |