达威股份 (300535) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	14.90	15.05	0.05	0.33%	14.67	15.20	17931	2694	2.21%
2026-09-15	15.64	15.00	-0.64	-4.09%	14.88	15.64	23674	3577	2.92%
2026-09-14	15.37	15.64	0.23	1.49%	15.15	15.92	23439	3649	2.89%
2026-09-11	16.05	15.41	-0.65	-4.05%	15.06	16.06	30150	4629	3.71%
2026-09-10	16.28	16.06	-0.16	-0.99%	15.91	16.32	17570	2825	2.16%
2026-09-09	16.40	16.22	-0.33	-1.99%	16.14	16.52	20432	3328	2.52%
2026-09-08	16.56	16.55	0.08	0.49%	16.25	16.56	13443	2207	1.66%
2026-09-07	16.34	16.47	0.12	0.73%	16.26	16.62	16295	2683	2.01%
2026-09-04	16.48	16.35	-0.11	-0.67%	16.22	16.76	19718	3257	2.43%
2026-09-03	16.70	16.46	-0.29	-1.73%	16.39	16.97	20685	3431	2.55%
2026-09-02	16.80	16.75	-0.29	-1.70%	16.58	17.00	20546	3440	2.53%
2026-09-01	17.09	17.04	-0.04	-0.23%	16.85	17.26	22111	3762	2.72%
2026-08-31	17.21	17.08	0.02	0.12%	16.80	17.21	20289	3457	2.50%
2026-08-28	17.27	17.06	-0.08	-0.47%	16.95	17.27	17557	2997	2.16%
2026-08-27	16.55	17.14	0.40	2.39%	16.48	17.63	36044	6137	4.44%
2026-08-26	17.02	16.74	-0.38	-2.22%	16.61	17.48	31449	5311	3.87%
2026-08-25	16.66	17.12	0.13	0.77%	16.50	17.75	37653	6504	4.64%
2026-08-24	17.34	16.99	-0.13	-0.76%	16.60	17.34	38935	6577	4.98%
2026-08-21	16.46	17.12	0.67	4.07%	16.45	17.27	49268	8353	6.31%
2026-08-20	16.20	16.45	0.59	3.72%	15.86	16.59	32293	5264	4.13%
2026-08-19	16.44	15.86	-0.75	-4.52%	15.73	16.64	42013	6761	5.38%
2026-08-18	16.68	16.61	-0.19	-1.13%	16.45	17.48	78395	13238	10.04%
2026-08-17	15.39	16.80	1.54	10.09%	15.37	17.62	106095	17831	13.58%
2026-08-14	15.27	15.26	-0.01	-0.07%	15.00	15.36	17492	2654	2.24%
2026-08-13	15.51	15.27	-0.24	-1.55%	15.20	15.57	19544	3001	2.50%
2026-08-12	15.61	15.51	-0.14	-0.89%	15.41	15.79	16595	2582	2.12%
2026-08-11	15.38	15.65	0.15	0.97%	15.10	15.75	31797	4901	4.07%
2026-08-10	14.61	15.50	0.95	6.53%	14.48	15.55	30737	4649	3.94%
2026-08-07	14.56	14.55	-0.02	-0.14%	14.24	14.70	23692	3428	3.03%
2026-08-06	14.63	14.57	-0.09	-0.61%	14.35	14.75	21382	3111	2.74%
2026-08-05	14.51	14.66	0.07	0.48%	14.37	14.84	25095	3665	3.21%
2026-08-04	14.17	14.59	0.41	2.89%	14.14	14.87	31426	4565	4.02%
2026-08-03	13.49	14.18	0.69	5.11%	13.37	14.23	28199	3932	3.61%
2026-07-31	13.05	13.49	0.36	2.74%	13.05	13.63	18295	2451	2.34%
2026-07-30	13.12	13.13	0.01	0.08%	12.89	13.42	21927	2896	2.81%
2026-07-29	12.84	13.12	0.28	2.18%	12.84	13.27	20011	2621	2.56%
2026-07-28	12.79	12.84	0.06	0.47%	12.72	13.08	15553	2008	1.99%
2026-07-27	12.48	12.78	0.36	2.90%	12.47	12.90	17260	2200	2.21%
2026-07-24	12.59	12.42	-0.24	-1.90%	12.17	12.66	23273	2890	2.98%
2026-07-23	12.13	12.66	0.52	4.28%	12.07	12.70	23222	2875	2.97%
2026-07-22	12.32	12.14	-0.39	-3.11%	12.01	12.62	23527	2883	3.01%
2026-07-21	12.83	12.53	-0.35	-2.72%	11.90	12.88	38408	4754	4.92%
2026-07-20	13.29	12.88	-0.37	-2.79%	12.53	13.71	30347	3981	3.89%
2026-07-17	13.88	13.25	-0.52	-3.78%	13.06	14.05	27962	3797	3.58%
2026-07-16	13.69	13.77	0.08	0.58%	13.48	14.10	16994	2351	2.18%
2026-07-15	13.55	13.69	0.03	0.22%	13.45	13.85	16047	2194	2.05%
2026-07-14	13.21	13.66	0.51	3.88%	13.01	13.69	21962	2941	2.81%
2026-07-13	13.70	13.15	-0.55	-4.01%	13.13	13.75	18254	2441	2.34%
2026-07-10	13.38	13.70	0.31	2.32%	13.08	14.05	24885	3397	3.19%
2026-07-09	13.39	13.39	-0.04	-0.30%	13.00	13.58	16855	2234	2.16%
2026-07-08	13.68	13.43	-0.24	-1.76%	13.31	13.89	14102	1901	1.81%
2026-07-07	14.24	13.77	-0.51	-3.57%	13.62	14.30	21454	2969	2.75%
2026-07-06	14.54	14.28	-0.17	-1.18%	14.16	14.78	22595	3249	2.89%
2026-07-03	14.16	14.45	0.40	2.85%	14.05	14.63	24701	3559	3.16%
2026-07-02	14.11	14.05	-0.04	-0.28%	13.89	14.62	24202	3461	3.10%
2026-07-01	13.62	14.09	0.46	3.37%	13.58	14.32	25687	3581	3.29%
2026-06-30	13.59	13.63	-0.01	-0.07%	13.41	13.88	21437	2915	2.74%
2026-06-29	13.71	13.64	-0.06	-0.44%	13.22	13.94	29455	3996	3.77%
2026-06-26	13.98	13.70	-0.38	-2.70%	13.50	14.01	25532	3520	3.27%
2026-06-25	14.50	14.08	-0.34	-2.36%	14.00	14.50	25535	3621	3.27%
2026-06-24	15.25	14.42	-0.83	-5.44%	14.36	15.25	29898	4373	3.83%
2026-06-23	14.82	15.25	0.39	2.62%	14.66	15.58	29540	4503	3.78%
2026-06-22	14.35	14.86	0.31	2.13%	13.81	14.95	32289	4636	4.13%
2026-06-18	14.50	14.55	-0.09	-0.61%	14.20	14.86	20407	2961	2.61%
2026-06-17	15.05	14.64	-0.42	-2.79%	14.50	15.09	20103	2958	2.57%
2026-06-16	14.99	15.06	0.08	0.53%	14.52	15.28	22507	3356	2.88%
2026-06-15	15.50	14.98	-0.28	-1.83%	14.79	15.78	21896	3336	2.80%
2026-06-12	15.28	15.26	0.20	1.33%	14.91	15.49	19352	2956	2.48%
2026-06-11	15.32	15.06	-0.09	-0.59%	14.70	15.39	21832	3276	2.80%
2026-06-10	15.22	15.15	-0.17	-1.11%	14.75	15.55	20892	3159	2.67%
2026-06-09	15.27	15.32	0.19	1.26%	15.15	15.88	25243	3897	3.23%