达威股份(300535)股票行情 达威股份股票行情 300535股票行情_爱股网
达威股份(300535)股票行情
达威股份(300535)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 19.74 | 20.30 | 0.58 | 2.94% | 19.74 | 20.48 | 25793 | 5205.64 | 3.37% | 0.00 |
| 2025-10-30 | 20.20 | 19.72 | -0.49 | -2.42% | 19.70 | 20.20 | 23421 | 4650.18 | 3.06% | 20.00 |
| 2025-10-29 | 20.78 | 20.21 | -0.61 | -2.93% | 20.12 | 20.98 | 24490 | 4980.13 | 3.20% | 0.00 |
| 2025-10-28 | 20.15 | 20.82 | 0.70 | 3.48% | 20.08 | 21.08 | 41367 | 8557.17 | 5.41% | 11.00 |
| 2025-10-27 | 20.14 | 20.12 | 0.34 | 1.72% | 19.73 | 20.40 | 32875 | 6623.89 | 4.30% | 0.00 |
| 2025-10-24 | 19.81 | 19.78 | 0.02 | 0.10% | 19.52 | 20.08 | 19998 | 3962.96 | 2.62% | 0.00 |
| 2025-10-23 | 19.57 | 19.76 | 0.06 | 0.30% | 19.30 | 19.76 | 16689 | 3254.96 | 2.18% | 0.00 |
| 2025-10-22 | 19.64 | 19.70 | 0.00 | 0.00% | 19.40 | 19.89 | 19436 | 3822.78 | 2.54% | 0.00 |
| 2025-10-21 | 19.16 | 19.70 | 0.74 | 3.90% | 18.81 | 19.70 | 17794 | 3444.68 | 2.33% | 0.00 |
| 2025-10-20 | 18.60 | 18.96 | 0.54 | 2.93% | 18.45 | 19.05 | 17469 | 3297.10 | 2.29% | 0.00 |
| 2025-10-17 | 18.60 | 18.42 | -0.27 | -1.44% | 18.40 | 18.98 | 16383 | 3049.69 | 2.14% | 0.00 |
| 2025-10-16 | 19.02 | 18.69 | -0.38 | -1.99% | 18.57 | 19.30 | 14081 | 2654.55 | 1.84% | 0.00 |
| 2025-10-15 | 19.00 | 19.07 | 0.17 | 0.90% | 18.86 | 19.31 | 16702 | 3184.48 | 2.18% | 0.00 |
| 2025-10-14 | 19.13 | 18.90 | -0.14 | -0.74% | 18.81 | 19.65 | 22646 | 4333.49 | 2.96% | 0.00 |
| 2025-10-13 | 17.99 | 19.04 | 0.05 | 0.26% | 17.49 | 19.15 | 30113 | 5660.68 | 3.94% | 0.00 |
| 2025-10-10 | 18.77 | 18.99 | 0.19 | 1.01% | 18.75 | 19.32 | 21899 | 4184.08 | 2.86% | 0.00 |
| 2025-10-09 | 19.63 | 18.80 | -0.83 | -4.23% | 18.78 | 19.80 | 25852 | 4948.45 | 3.38% | 0.00 |
| 2025-09-30 | 19.60 | 19.63 | 0.10 | 0.51% | 19.34 | 19.76 | 18056 | 3530.39 | 2.36% | 0.00 |
| 2025-09-29 | 18.99 | 19.53 | 0.51 | 2.68% | 18.76 | 19.68 | 23019 | 4456.64 | 3.01% | 0.00 |
| 2025-09-26 | 18.81 | 19.02 | 0.01 | 0.05% | 18.68 | 19.31 | 15377 | 2925.85 | 2.01% | 0.00 |
| 2025-09-25 | 19.28 | 19.01 | -0.18 | -0.94% | 18.93 | 19.50 | 18991 | 3650.91 | 2.48% | 1.00 |
| 2025-09-24 | 18.69 | 19.19 | 0.48 | 2.57% | 18.39 | 19.58 | 27961 | 5334.41 | 3.66% | 0.00 |
| 2025-09-23 | 19.26 | 18.71 | -0.55 | -2.86% | 17.73 | 19.26 | 41744 | 7673.75 | 5.46% | 0.00 |
| 2025-09-22 | 19.39 | 19.26 | -0.13 | -0.67% | 18.98 | 19.55 | 23056 | 4418.48 | 3.02% | 0.00 |
| 2025-09-19 | 19.58 | 19.39 | 0.04 | 0.21% | 19.15 | 19.80 | 21408 | 4160.21 | 2.80% | 0.00 |
| 2025-09-18 | 20.28 | 19.35 | -0.95 | -4.68% | 19.00 | 20.62 | 31412 | 6207.86 | 4.11% | 0.00 |
| 2025-09-17 | 20.47 | 20.30 | -0.17 | -0.83% | 20.23 | 21.23 | 26024 | 5389.53 | 3.40% | 0.00 |
| 2025-09-16 | 19.95 | 20.47 | 0.48 | 2.40% | 19.80 | 20.54 | 21444 | 4323.50 | 2.81% | 0.00 |
| 2025-09-15 | 20.04 | 19.99 | -0.05 | -0.25% | 19.87 | 20.41 | 18233 | 3656.20 | 2.39% | 0.00 |
| 2025-09-12 | 20.55 | 20.04 | -0.46 | -2.24% | 19.92 | 20.55 | 17508 | 3536.53 | 2.29% | 0.00 |
| 2025-09-11 | 20.28 | 20.50 | 0.29 | 1.43% | 19.59 | 20.61 | 20370 | 4116.31 | 2.66% | 0.00 |
| 2025-09-10 | 20.50 | 20.21 | -0.10 | -0.49% | 19.84 | 20.50 | 22332 | 4494.14 | 2.92% | 0.00 |
| 2025-09-09 | 20.80 | 20.31 | -0.66 | -3.15% | 20.13 | 21.36 | 32241 | 6685.07 | 4.22% | 0.00 |
| 2025-09-08 | 19.68 | 20.97 | 1.29 | 6.55% | 19.51 | 21.03 | 45925 | 9412.67 | 6.01% | 1.00 |
| 2025-09-05 | 19.50 | 19.68 | 0.13 | 0.66% | 19.40 | 19.91 | 24135 | 4747.68 | 3.16% | 0.00 |
| 2025-09-04 | 19.52 | 19.55 | 0.02 | 0.10% | 19.21 | 19.92 | 25123 | 4937.87 | 3.29% | 8.00 |
| 2025-09-03 | 20.03 | 19.53 | -0.50 | -2.50% | 19.39 | 20.25 | 21042 | 4168.26 | 2.75% | 0.00 |
| 2025-09-02 | 20.07 | 20.03 | -0.02 | -0.10% | 19.50 | 20.32 | 30304 | 6013.35 | 3.96% | 0.00 |
| 2025-09-01 | 20.16 | 20.05 | -0.08 | -0.40% | 19.91 | 20.63 | 29031 | 5871.69 | 3.80% | 0.00 |
| 2025-08-29 | 20.51 | 20.13 | -0.46 | -2.23% | 20.04 | 20.65 | 21530 | 4360.01 | 2.82% | 0.00 |
| 2025-08-28 | 20.33 | 20.59 | 0.19 | 0.93% | 19.50 | 20.65 | 45144 | 9120.41 | 5.91% | 0.00 |
| 2025-08-27 | 21.38 | 20.40 | -0.90 | -4.23% | 20.31 | 21.46 | 32314 | 6766.04 | 4.23% | 0.00 |
| 2025-08-26 | 21.53 | 21.30 | -0.34 | -1.57% | 21.12 | 21.88 | 29832 | 6404.64 | 3.90% | 0.00 |
| 2025-08-25 | 21.90 | 21.64 | -0.30 | -1.37% | 21.36 | 22.35 | 38900 | 8453.66 | 5.09% | 0.00 |
| 2025-08-22 | 22.05 | 21.94 | -0.11 | -0.50% | 21.70 | 22.27 | 33207 | 7289.49 | 4.34% | 0.00 |
| 2025-08-21 | 22.79 | 22.05 | -0.63 | -2.78% | 22.02 | 22.79 | 28514 | 6351.32 | 3.73% | 2.00 |
| 2025-08-20 | 23.09 | 22.68 | -0.18 | -0.79% | 22.47 | 23.30 | 42614 | 9746.92 | 5.57% | 20.00 |
| 2025-08-19 | 22.18 | 22.86 | 0.88 | 4.00% | 21.56 | 23.36 | 57370 | 12905.49 | 7.50% | 0.00 |
| 2025-08-18 | 22.32 | 21.98 | -0.21 | -0.95% | 21.81 | 22.55 | 49083 | 10845.89 | 6.42% | 0.00 |
| 2025-08-15 | 22.27 | 22.19 | 0.25 | 1.14% | 21.22 | 22.56 | 81055 | 17791.39 | 10.60% | 0.00 |
| 2025-08-14 | 22.69 | 21.94 | -0.74 | -3.26% | 21.85 | 23.81 | 89398 | 20270.23 | 11.69% | 1.00 |
| 2025-08-13 | 21.72 | 22.68 | 1.18 | 5.49% | 21.28 | 23.18 | 100982 | 22446.91 | 13.21% | 0.00 |
| 2025-08-12 | 21.10 | 21.50 | 0.37 | 1.75% | 20.90 | 22.66 | 113913 | 24738.82 | 14.90% | 53.00 |
| 2025-08-11 | 19.36 | 21.13 | 1.78 | 9.20% | 19.10 | 21.66 | 94229 | 19462.16 | 12.33% | 0.00 |
| 2025-08-08 | 19.09 | 19.35 | 0.26 | 1.36% | 18.86 | 19.71 | 38305 | 7391.50 | 5.01% | 0.00 |
| 2025-08-07 | 18.68 | 19.09 | 0.39 | 2.09% | 18.48 | 19.19 | 43035 | 8131.03 | 5.63% | 18.00 |
| 2025-08-06 | 18.76 | 18.70 | -0.01 | -0.05% | 18.43 | 18.95 | 34554 | 6434.56 | 4.52% | 0.00 |
| 2025-08-05 | 18.63 | 18.71 | 0.26 | 1.41% | 18.08 | 18.78 | 51026 | 9436.81 | 6.67% | 0.00 |
| 2025-08-04 | 17.40 | 18.45 | 1.03 | 5.91% | 17.10 | 18.58 | 67665 | 12209.06 | 8.85% | 0.00 |
| 2025-08-01 | 17.00 | 17.42 | 0.36 | 2.11% | 16.92 | 17.50 | 31536 | 5456.57 | 4.13% | 0.00 |
| 2025-07-31 | 17.41 | 17.06 | -0.37 | -2.12% | 16.96 | 17.59 | 43718 | 7533.36 | 5.72% | 0.00 |
| 2025-07-30 | 17.57 | 17.43 | -0.16 | -0.91% | 17.27 | 17.98 | 42109 | 7357.83 | 5.51% | 0.00 |
| 2025-07-29 | 17.99 | 17.59 | -0.40 | -2.22% | 17.36 | 17.99 | 55669 | 9783.40 | 7.28% | 0.00 |
| 2025-07-28 | 17.79 | 17.99 | -0.02 | -0.11% | 17.65 | 18.12 | 66409 | 11893.75 | 8.69% | 5.00 |
| 2025-07-25 | 18.40 | 18.01 | -1.01 | -5.31% | 17.72 | 18.55 | 102709 | 18571.15 | 13.44% | 2.00 |
| 2025-07-24 | 17.50 | 19.02 | 1.08 | 6.02% | 17.06 | 19.30 | 147215 | 27142.29 | 19.26% | 0.00 |
| 2025-07-23 | 17.23 | 17.94 | 0.75 | 4.36% | 17.15 | 19.90 | 131128 | 24098.79 | 17.15% | 0.00 |
| 2025-07-22 | 17.52 | 17.19 | -0.38 | -2.16% | 17.08 | 17.67 | 23925 | 4139.00 | 3.13% | 0.00 |
| 2025-07-21 | 17.13 | 17.57 | 0.44 | 2.57% | 17.12 | 17.57 | 26877 | 4685.43 | 3.52% | 0.00 |
| 2025-07-18 | 17.18 | 17.13 | 0.01 | 0.06% | 17.00 | 17.26 | 12036 | 2059.41 | 1.57% | 0.00 |
| 2025-07-17 | 16.93 | 17.12 | 0.19 | 1.12% | 16.89 | 17.26 | 18355 | 3141.05 | 2.40% | 0.00 |
| 2025-07-16 | 16.90 | 16.93 | 0.11 | 0.65% | 16.74 | 17.07 | 17186 | 2911.49 | 2.25% | 1.00 |
| 2025-07-15 | 17.15 | 16.82 | -0.33 | -1.92% | 16.59 | 17.21 | 20096 | 3374.00 | 2.63% | 0.00 |
| 2025-07-14 | 16.92 | 17.15 | 0.23 | 1.36% | 16.76 | 17.17 | 16502 | 2814.21 | 2.16% | 0.00 |
| 2025-07-11 | 17.07 | 16.92 | -0.17 | -0.99% | 16.68 | 17.17 | 18243 | 3079.63 | 2.39% | 0.00 |
| 2025-07-10 | 17.07 | 17.09 | -0.08 | -0.47% | 16.91 | 17.29 | 18600 | 3172.85 | 2.43% | 0.00 |
| 2025-07-09 | 17.26 | 17.17 | 0.04 | 0.23% | 17.00 | 17.38 | 24009 | 4123.91 | 3.14% | 0.00 |
| 2025-07-08 | 17.18 | 17.13 | 0.04 | 0.23% | 16.86 | 17.32 | 29187 | 4979.08 | 3.82% | 0.00 |
| 2025-07-07 | 16.50 | 17.09 | 0.45 | 2.70% | 16.41 | 17.31 | 27300 | 4631.08 | 3.57% | 0.00 |
| 2025-07-04 | 16.81 | 16.64 | -0.26 | -1.54% | 16.56 | 16.95 | 23156 | 3870.24 | 3.03% | 0.00 |
深证大盘股票行情在线 K线走势图
达威股份(300535)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
