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
2026-03-20	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%
2026-01-26	20.95	20.33	-0.67	-3.19%	19.94	21.15	31800	6485	4.20%
2026-01-23	20.34	21.00	0.70	3.45%	20.23	21.07	24940	5153	3.29%
2026-01-22	20.16	20.30	0.14	0.69%	19.90	20.52	22922	4636	3.03%
2026-01-21	19.49	20.16	0.60	3.07%	19.40	20.33	28617	5707	3.78%
2026-01-20	19.75	19.56	0.06	0.31%	19.36	19.78	21960	4301	2.90%
2026-01-19	18.93	19.50	0.58	3.07%	18.85	19.51	24357	4702	3.22%
2026-01-16	18.94	18.92	0.12	0.64%	18.72	19.23	24557	4653	3.24%
2026-01-15	18.60	18.80	0.16	0.86%	18.46	18.96	20807	3894	2.75%
2026-01-14	18.71	18.64	0.04	0.22%	18.38	18.99	26090	4879	3.44%
2026-01-13	18.67	18.60	-0.05	-0.27%	18.40	18.89	23517	4396	3.10%
2026-01-12	18.56	18.65	0.20	1.08%	18.29	18.70	25017	4629	3.30%
2026-01-09	18.36	18.45	0.10	0.54%	18.26	18.54	20749	3816	2.74%
2026-01-08	17.93	18.35	0.43	2.40%	17.74	18.43	26983	4919	3.56%
2026-01-07	18.09	17.92	-0.18	-0.99%	17.84	18.20	17361	3130	2.29%
2026-01-06	18.20	18.10	-0.06	-0.33%	17.99	18.60	29017	5296	3.83%
2026-01-05	18.00	18.16	0.30	1.68%	17.92	18.52	36782	6704	4.86%
2025-12-31	17.78	17.86	0.05	0.28%	17.50	18.02	21749	3855	2.87%
2025-12-30	17.93	17.81	-0.04	-0.22%	17.67	18.11	16539	2959	2.18%
2025-12-29	17.86	17.85	0.00	0.00%	17.63	18.00	22444	4005	2.96%
2025-12-26	18.19	17.85	-0.42	-2.30%	17.80	18.28	24622	4446	3.25%
2025-12-25	18.16	18.27	0.19	1.05%	17.98	18.39	21037	3820	2.78%
2025-12-24	18.02	18.08	0.24	1.35%	17.79	18.10	16110	2898	2.13%
2025-12-23	17.92	17.84	0.13	0.73%	17.60	17.94	21020	3728	2.78%
2025-12-22	17.99	17.71	-0.29	-1.61%	17.71	18.31	22915	4105	3.03%
2025-12-19	17.60	18.00	0.48	2.74%	17.60	18.08	17923	3196	2.37%
2025-12-18	17.17	17.52	0.29	1.68%	17.10	17.90	23240	4082	3.07%
2025-12-17	17.09	17.23	0.18	1.06%	16.73	17.34	19937	3402	2.63%
2025-12-16	17.45	17.05	-0.37	-2.12%	16.98	17.52	16616	2853	2.19%
2025-12-15	17.21	17.42	0.18	1.04%	17.04	17.53	24718	4283	3.26%
2025-12-12	17.77	17.24	-0.39	-2.21%	17.10	17.99	30690	5389	4.05%