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
2026-05-06	20.29	19.36	-0.43	-2.17%	19.03	20.29	59608	11710	7.63%
2026-04-30	19.49	19.79	0.30	1.54%	19.49	19.90	30291	5966	3.88%
2026-04-29	18.82	19.49	0.61	3.23%	18.76	19.70	53127	10223	6.80%
2026-04-28	19.65	18.88	-1.43	-7.04%	18.25	19.77	76768	14432	9.83%
2026-04-27	19.82	20.31	0.49	2.47%	19.55	20.45	34259	6853	4.39%
2026-04-24	19.42	19.82	0.27	1.38%	19.18	19.98	19271	3782	2.47%
2026-04-23	19.90	19.55	-0.25	-1.26%	19.48	19.90	18699	3669	2.39%
2026-04-22	19.95	19.80	0.00	0.00%	19.51	19.95	12994	2566	1.66%
2026-04-21	19.70	19.80	0.13	0.66%	19.50	20.14	20150	3995	2.58%
2026-04-20	19.77	19.67	-0.01	-0.05%	19.36	19.77	20166	3946	2.58%
2026-04-17	19.92	19.68	-0.24	-1.20%	19.50	19.96	18895	3721	2.42%
2026-04-16	19.13	19.92	0.79	4.13%	18.97	19.99	20573	4037	2.63%
2026-04-15	19.25	19.13	0.00	0.00%	19.07	19.42	19993	3844	2.56%
2026-04-14	19.49	19.13	-0.29	-1.49%	18.83	19.53	25864	4944	3.31%
2026-04-13	19.21	19.42	0.02	0.10%	19.10	19.55	21176	4080	2.71%
2026-04-10	19.54	19.40	0.10	0.52%	19.31	19.71	17715	3452	2.27%
2026-04-09	19.97	19.30	-0.67	-3.36%	19.15	19.97	21861	4255	2.80%
2026-04-08	19.64	19.97	0.86	4.50%	19.35	20.08	28444	5645	3.64%
2026-04-07	18.44	19.11	0.83	4.54%	18.01	19.22	34330	6498	4.40%
2026-04-03	19.06	18.28	-0.69	-3.64%	18.05	19.21	27280	5022	3.49%
2026-04-02	19.84	18.97	-0.64	-3.26%	18.70	19.84	25505	4883	3.27%
2026-04-01	19.75	19.61	0.24	1.24%	19.41	20.09	25122	4938	3.22%
2026-03-31	19.90	19.37	-0.48	-2.42%	19.20	20.13	27798	5458	3.56%
2026-03-30	19.46	19.85	0.04	0.20%	19.30	20.00	27723	5455	3.55%
2026-03-27	19.10	19.81	0.29	1.49%	19.10	19.91	31427	6178	4.02%
2026-03-26	20.12	19.52	-0.36	-1.81%	19.14	20.19	32954	6437	4.22%
2026-03-25	19.54	19.88	0.40	2.05%	19.39	20.25	32721	6514	4.19%
2026-03-24	18.81	19.48	1.01	5.47%	18.38	19.56	35857	6814	4.59%
2026-03-23	19.41	18.47	-1.44	-7.23%	18.16	19.80	40765	7747	5.22%
2026-03-20	20.99	19.91	-1.00	-4.78%	19.78	21.20	32532	6593	4.17%
2026-03-19	21.61	20.91	-0.78	-3.60%	20.74	21.61	14532	3071	1.86%
2026-03-18	21.05	21.69	0.60	2.84%	20.95	21.69	16764	3574	2.15%
2026-03-17	21.79	21.09	-0.59	-2.72%	21.00	21.99	16752	3596	2.14%
2026-03-16	21.76	21.68	-0.08	-0.37%	21.42	21.99	21746	4715	2.78%
2026-03-13	21.79	21.76	0.06	0.28%	21.51	22.14	18929	4139	2.42%
2026-03-12	22.18	21.70	-0.39	-1.77%	21.56	22.37	23837	5231	3.05%
2026-03-11	22.55	22.09	-0.46	-2.04%	21.87	22.65	27600	6149	3.53%
2026-03-10	22.17	22.55	0.65	2.97%	21.97	22.74	31503	7081	4.03%
2026-03-09	22.54	21.90	-1.05	-4.58%	21.61	22.87	58610	12894	7.50%
2026-03-06	21.56	22.95	1.50	6.99%	21.32	23.60	41461	9393	5.31%
2026-03-05	21.57	21.45	0.18	0.85%	21.19	21.95	19156	4128	2.45%
2026-03-04	20.97	21.27	0.15	0.71%	20.68	21.67	28994	6176	3.71%
2026-03-03	21.82	21.12	-0.61	-2.81%	20.98	22.38	28680	6199	3.67%
2026-03-02	21.86	21.73	-0.68	-3.03%	21.52	22.71	35757	7877	4.58%
2026-02-27	22.72	22.41	-0.46	-2.01%	22.18	22.72	23549	5271	3.02%
2026-02-26	22.49	22.87	0.39	1.73%	22.27	22.99	23149	5252	2.96%
2026-02-25	22.40	22.48	0.22	0.99%	22.20	22.90	19748	4441	2.53%
2026-02-24	21.91	22.26	0.41	1.88%	21.85	22.35	18893	4188	2.42%
2026-02-13	21.63	21.85	0.03	0.14%	21.63	22.54	24637	5440	3.15%
2026-02-12	21.84	21.82	0.16	0.74%	21.36	21.96	23534	5127	3.01%
2026-02-11	21.69	21.66	0.07	0.32%	21.52	21.89	19749	4288	2.53%
2026-02-10	21.80	21.59	-0.22	-1.01%	21.56	21.89	21506	4661	2.75%
2026-02-09	21.46	21.81	0.61	2.88%	21.21	21.95	27470	5950	3.52%
2026-02-06	21.02	21.20	0.16	0.76%	20.75	21.68	28054	5983	3.59%
2026-02-05	20.99	21.04	0.05	0.24%	20.78	21.41	25476	5379	3.26%
2026-02-04	21.06	20.99	-0.01	-0.05%	20.55	21.29	30932	6485	3.96%
2026-02-03	20.53	21.00	0.68	3.35%	20.22	21.00	34270	7083	4.39%
2026-02-02	20.90	20.32	-0.75	-3.56%	20.24	21.19	41966	8647	5.37%
2026-01-30	20.36	21.07	0.58	2.83%	20.16	21.08	27488	5700	3.52%
2026-01-29	20.26	20.49	0.10	0.49%	20.10	20.99	33144	6824	4.24%
2026-01-28	20.52	20.39	-0.09	-0.44%	20.31	20.74	18008	3689	2.31%
2026-01-27	20.31	20.48	0.15	0.74%	19.86	20.77	28062	5723	3.70%