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
2025-04-09	12.50	13.10	0.32	2.50%	11.69	13.23	32975	4128	4.31%
2025-04-08	12.37	12.78	0.54	4.41%	12.30	13.30	31602	4025	4.13%
2025-04-07	14.03	12.24	-2.66	-17.85%	12.02	14.05	44108	5665	5.77%
2025-04-03	14.58	14.90	0.12	0.81%	14.53	15.05	23399	3469	3.06%
2025-04-02	14.69	14.78	0.05	0.34%	14.54	14.96	22170	3273	2.90%
2025-04-01	14.29	14.73	0.44	3.08%	14.26	15.25	33552	4976	4.39%
2025-03-31	14.16	14.29	0.01	0.07%	13.76	14.33	26418	3715	3.46%
2025-03-28	14.89	14.28	-0.69	-4.61%	14.24	14.95	24597	3556	3.22%
2025-03-27	14.80	14.97	0.13	0.88%	14.44	15.14	33607	5001	4.40%
2025-03-26	14.08	14.84	0.72	5.10%	14.04	15.10	36096	5342	4.72%
2025-03-25	14.00	14.12	0.08	0.57%	13.67	14.28	20794	2904	2.72%
2025-03-24	14.73	14.04	-0.81	-5.45%	13.68	14.93	33645	4770	4.40%
2025-03-21	15.18	14.85	-0.41	-2.69%	14.66	15.20	23161	3445	3.03%
2025-03-20	15.03	15.26	0.14	0.93%	14.80	15.33	23250	3515	3.04%
2025-03-19	15.32	15.12	-0.21	-1.37%	15.00	15.34	15003	2272	1.96%
2025-03-18	15.27	15.33	0.06	0.39%	15.12	15.45	17270	2639	2.26%
2025-03-17	14.95	15.27	0.28	1.87%	14.84	15.28	31831	4794	4.16%
2025-03-14	14.64	14.99	0.30	2.04%	14.41	14.99	26466	3896	3.46%
2025-03-13	14.88	14.69	-0.19	-1.28%	14.35	14.95	24619	3595	3.22%
2025-03-12	14.93	14.88	0.00	0.00%	14.80	14.96	14947	2225	1.96%
2025-03-11	14.74	14.88	0.11	0.74%	14.59	14.91	15911	2348	2.08%
2025-03-10	14.69	14.77	0.08	0.54%	14.67	15.00	15372	2277	2.01%
2025-03-07	14.90	14.69	-0.23	-1.54%	14.60	14.95	12506	1847	1.64%
2025-03-06	14.75	14.92	0.14	0.95%	14.68	15.00	21866	3256	2.86%
2025-03-05	14.86	14.78	-0.18	-1.20%	14.61	14.95	21772	3208	2.85%
2025-03-04	14.45	14.96	0.41	2.82%	14.32	15.01	25406	3757	3.32%
2025-03-03	14.25	14.55	0.31	2.18%	14.25	14.86	26308	3857	3.44%
2025-02-28	14.41	14.24	-0.28	-1.93%	14.20	14.45	15346	2195	2.01%
2025-02-27	14.60	14.52	-0.10	-0.68%	14.17	14.83	16467	2377	2.15%
2025-02-26	14.42	14.62	0.20	1.39%	14.42	14.74	15340	2246	2.01%
2025-02-25	14.56	14.42	-0.20	-1.37%	14.33	14.64	13495	1953	1.77%
2025-02-24	14.58	14.62	-0.02	-0.14%	14.39	14.75	15532	2261	2.03%
2025-02-21	14.51	14.64	0.09	0.62%	14.23	14.64	17894	2582	2.34%
2025-02-20	14.25	14.55	0.23	1.61%	14.25	14.65	19811	2868	2.59%
2025-02-19	13.82	14.32	0.47	3.39%	13.82	14.34	18482	2624	2.42%
2025-02-18	14.21	13.85	-0.40	-2.81%	13.79	14.38	15646	2205	2.05%
2025-02-17	13.86	14.25	0.49	3.56%	13.70	14.39	24246	3433	3.17%
2025-02-14	13.79	13.76	-0.04	-0.29%	13.67	13.94	12020	1656	1.57%
2025-02-13	14.08	13.80	-0.28	-1.99%	13.77	14.15	13171	1831	1.72%
2025-02-12	14.06	14.08	0.08	0.57%	13.93	14.10	11293	1581	1.48%
2025-02-11	14.08	14.00	-0.08	-0.57%	13.81	14.11	12150	1692	1.59%
2025-02-10	13.85	14.08	0.22	1.59%	13.80	14.10	14850	2075	1.94%
2025-02-07	13.98	13.86	-0.05	-0.36%	13.69	14.10	15336	2140	2.01%
2025-02-06	13.74	13.91	0.19	1.38%	13.55	13.92	16581	2284	2.17%
2025-02-05	13.50	13.72	0.28	2.08%	13.46	13.90	16631	2275	2.18%
2025-01-27	13.60	13.44	0.01	0.07%	13.35	13.79	15198	2061	1.99%
2025-01-24	13.36	13.43	0.08	0.60%	13.10	13.50	13033	1731	1.70%
2025-01-23	13.27	13.35	0.15	1.14%	13.26	13.58	16448	2213	2.15%
2025-01-22	13.24	13.20	-0.19	-1.42%	13.08	13.34	16752	2210	2.19%
2025-01-21	13.61	13.39	-0.37	-2.69%	13.10	13.76	27938	3726	3.65%
2025-01-20	13.59	13.76	0.38	2.84%	13.26	13.85	19744	2701	2.58%
2025-01-17	13.39	13.38	-0.05	-0.37%	13.25	13.47	11789	1575	1.54%
2025-01-16	13.44	13.43	0.10	0.75%	13.28	13.58	14828	1989	1.94%
2025-01-15	13.48	13.33	-0.16	-1.19%	13.26	13.56	13958	1866	1.83%
2025-01-14	12.92	13.49	0.64	4.98%	12.92	13.49	20946	2778	2.74%
2025-01-13	12.50	12.85	0.16	1.26%	12.21	12.98	15165	1914	1.98%
2025-01-10	13.03	12.69	-0.39	-2.98%	12.69	13.35	16222	2108	2.12%
2025-01-09	12.79	13.08	0.22	1.71%	12.75	13.13	14942	1947	1.95%
2025-01-08	12.87	12.86	-0.02	-0.16%	12.45	13.03	14617	1869	1.91%
2025-01-07	12.45	12.88	0.48	3.87%	12.39	12.89	17425	2204	2.28%
2025-01-06	12.56	12.40	-0.06	-0.48%	11.87	12.60	19851	2446	2.60%
2025-01-03	13.01	12.46	-0.54	-4.15%	12.43	13.15	25446	3229	3.33%
2025-01-02	13.18	13.00	-0.03	-0.23%	12.90	13.51	24273	3204	3.18%
2024-12-31	13.43	13.03	-0.31	-2.32%	13.03	13.55	14315	1897	1.87%