达威股份

300535
🏛️ 中国 →
19.53
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.79 12.88 12.74 12.85 1.5M
2022-12-29 12.82 12.94 12.69 12.79 2.1M
2022-12-28 13.30 13.30 12.83 12.87 2.3M
2022-12-27 13.49 13.54 13.05 13.28 3.4M
2022-12-26 13.53 13.63 13.41 13.50 2.3M
2022-12-23 13.51 13.66 13.35 13.58 2.8M
2022-12-22 14.03 14.10 13.40 13.47 3.2M
2022-12-21 14.31 14.34 13.93 14.02 2.9M
2022-12-20 14.17 14.44 13.95 14.35 3.3M
2022-12-19 14.67 14.94 14.19 14.29 4.9M
2022-12-16 14.98 15.42 14.73 14.73 6.3M
2022-12-15 14.88 15.13 14.85 14.93 4.6M
2022-12-14 15.03 15.18 14.81 14.91 6.8M
2022-12-13 15.38 15.63 14.89 15.32 12.9M
2022-12-12 17.00 17.00 15.60 16.11 19.1M
2022-12-09 14.02 16.85 13.88 16.85 18.5M
2022-12-08 13.88 14.11 13.60 14.04 2.0M
2022-12-07 13.80 13.96 13.64 13.94 1.7M
2022-12-06 13.85 13.92 13.68 13.71 0.9M
2022-12-05 14.11 14.16 13.71 13.90 1.4M
2022-12-02 13.60 13.80 13.49 13.75 0.8M
2022-12-01 13.65 13.83 13.56 13.61 0.7M
2022-11-30 13.66 13.67 13.47 13.56 0.6M
2022-11-29 13.30 13.64 13.30 13.58 0.7M
2022-11-28 13.40 13.49 13.25 13.29 0.7M
2022-11-25 13.55 13.68 13.40 13.40 0.6M
2022-11-24 13.54 13.84 13.50 13.69 0.9M
2022-11-23 13.70 13.70 13.22 13.47 0.9M
2022-11-22 13.80 13.93 13.57 13.69 0.7M
2022-11-21 13.77 13.80 13.38 13.78 0.7M
2022-11-18 13.71 13.84 13.63 13.65 0.9M
2022-11-17 13.63 13.72 13.55 13.71 0.7M
2022-11-16 13.68 13.72 13.58 13.67 0.8M
2022-11-15 13.47 13.61 13.42 13.58 0.5M
2022-11-14 13.48 13.64 13.41 13.48 0.7M
2022-11-11 13.53 13.71 13.42 13.46 1.1M
2022-11-10 13.47 13.50 13.35 13.41 0.7M
2022-11-09 13.55 13.67 13.36 13.56 0.8M
2022-11-08 13.54 13.66 13.37 13.54 0.6M
2022-11-07 13.40 13.63 13.23 13.54 0.8M
2022-11-04 13.30 13.43 13.28 13.36 0.6M
2022-11-03 13.39 13.39 13.18 13.25 0.7M
2022-11-02 13.22 13.44 13.12 13.39 1.7M
2022-11-01 12.90 13.12 12.81 13.10 0.7M
2022-10-31 12.60 12.98 12.60 12.80 0.9M
2022-10-28 13.05 13.07 12.46 12.56 0.8M
2022-10-27 13.25 13.28 13.06 13.09 1.0M
2022-10-26 12.69 13.16 12.67 13.13 0.9M
2022-10-25 13.12 13.12 12.50 12.67 0.9M
2022-10-24 13.28 13.40 12.82 13.00 1.0M
2022-10-21 12.95 13.31 12.95 13.18 0.7M
2022-10-20 12.92 13.20 12.88 13.05 0.9M
2022-10-19 13.17 13.17 12.98 13.03 0.6M
2022-10-18 13.15 13.26 13.07 13.12 0.6M
2022-10-17 12.82 13.27 12.76 13.20 1.0M
2022-10-14 12.73 12.87 12.61 12.83 0.5M
2022-10-13 12.43 12.75 12.37 12.63 0.6M
2022-10-12 12.15 12.46 12.06 12.43 0.8M
2022-10-11 11.96 12.33 11.89 12.11 0.8M
2022-10-10 12.36 12.50 11.98 12.06 0.6M
2022-09-30 12.60 12.66 12.31 12.32 0.6M
2022-09-29 12.70 12.81 12.41 12.56 0.9M
2022-09-28 12.96 13.08 12.66 12.70 0.6M
2022-09-27 12.62 12.98 12.62 12.96 0.4M
2022-09-26 12.96 12.96 12.60 12.61 0.7M
2022-09-23 13.36 13.46 12.90 12.93 0.9M
2022-09-22 13.36 13.55 13.30 13.43 0.5M
2022-09-21 13.07 13.48 13.05 13.46 0.6M
2022-09-20 13.19 13.37 13.08 13.28 0.8M
2022-09-19 13.42 13.63 12.86 13.07 1.3M
2022-09-16 14.00 14.11 13.40 13.41 1.4M
2022-09-15 14.32 14.37 13.73 13.94 1.6M
2022-09-14 14.30 14.49 14.17 14.28 0.8M
2022-09-13 14.36 14.88 14.32 14.51 1.5M
2022-09-09 14.48 14.58 14.21 14.34 0.8M
2022-09-08 14.75 14.75 14.46 14.50 0.8M
2022-09-07 14.71 14.80 14.52 14.66 1.4M
2022-09-06 14.53 14.66 14.46 14.62 1.6M
2022-09-05 14.38 14.58 14.30 14.58 1.1M
2022-09-02 14.15 14.31 13.83 14.28 1.2M
2022-09-01 13.88 14.14 13.70 13.88 1.2M
2022-08-31 14.46 14.53 13.70 13.77 2.2M
2022-08-30 14.47 14.58 14.35 14.51 1.1M
2022-08-29 14.20 14.55 13.96 14.52 1.0M
2022-08-26 14.05 14.54 14.05 14.22 0.8M
2022-08-25 14.11 14.41 13.87 14.24 1.6M
2022-08-24 14.74 14.74 14.08 14.18 1.1M
2022-08-23 14.93 14.93 14.38 14.59 0.8M
2022-08-22 14.59 14.64 14.37 14.60 0.5M
2022-08-19 14.73 14.86 14.45 14.46 0.7M
2022-08-18 14.67 14.78 14.55 14.73 0.6M
2022-08-17 14.86 14.87 14.67 14.73 0.9M
2022-08-16 14.70 14.90 14.62 14.85 0.9M
2022-08-15 14.72 14.76 14.45 14.66 0.7M
2022-08-12 14.78 14.78 14.51 14.67 1.1M
2022-08-11 14.50 14.71 14.49 14.66 0.9M
2022-08-10 14.50 14.58 14.32 14.52 0.9M
2022-08-09 14.08 14.50 14.08 14.45 1.0M
2022-08-08 14.00 14.29 13.80 14.26 1.3M
2022-08-05 14.00 14.05 13.71 13.88 0.7M
2022-08-04 13.83 14.06 13.72 14.00 0.7M
2022-08-03 13.63 14.17 13.63 13.79 1.3M
2022-08-02 14.25 14.25 13.43 13.60 1.7M
2022-08-01 14.15 14.40 14.05 14.33 1.2M
2022-07-29 14.06 14.24 14.03 14.10 0.8M
2022-07-28 14.14 14.16 14.00 14.14 1.0M
2022-07-27 14.09 14.16 13.93 14.03 1.0M
2022-07-26 13.86 14.00 13.65 14.00 0.9M
2022-07-25 13.96 14.09 13.80 13.93 0.8M
2022-07-22 13.69 14.05 13.69 13.91 1.4M
2022-07-21 13.77 13.83 13.66 13.76 0.6M
2022-07-20 13.71 13.77 13.55 13.77 0.7M
2022-07-19 13.55 13.68 13.36 13.66 0.8M
2022-07-18 12.95 13.50 12.95 13.49 1.1M
2022-07-15 13.26 13.26 12.95 12.95 0.8M
2022-07-14 13.18 13.38 13.18 13.25 0.5M
2022-07-13 12.92 13.35 12.84 13.33 1.1M
2022-07-12 13.20 13.26 12.90 12.90 1.0M
2022-07-11 13.63 13.63 13.16 13.31 1.3M
2022-07-08 13.45 13.66 13.45 13.58 0.6M
2022-07-07 13.39 13.56 13.39 13.48 0.6M
2022-07-06 13.46 13.53 13.28 13.39 0.8M
2022-07-05 13.72 13.75 13.30 13.40 0.9M
2022-07-04 13.75 13.79 13.55 13.68 0.8M
2022-07-01 13.78 13.90 13.51 13.69 0.8M
2022-06-30 13.88 13.96 13.67 13.78 1.0M
2022-06-29 13.95 14.09 13.64 13.66 1.0M
2022-06-28 13.86 14.06 13.61 14.00 1.5M
2022-06-27 13.70 13.80 13.60 13.74 0.8M
2022-06-24 13.59 13.85 13.59 13.68 1.2M
2022-06-23 13.24 13.70 13.24 13.62 1.3M
2022-06-22 13.49 13.59 13.25 13.27 0.8M
2022-06-21 13.48 13.73 13.38 13.54 1.0M
2022-06-20 13.57 13.78 13.43 13.59 1.4M
2022-06-17 13.35 13.86 13.34 13.50 2.1M
2022-06-16 13.35 13.55 13.30 13.41 1.5M
2022-06-15 13.74 13.89 13.39 13.39 3.2M
2022-06-14 13.53 14.25 13.29 13.79 4.0M
2022-06-13 13.32 13.59 13.25 13.55 0.9M
2022-06-10 13.05 13.52 12.96 13.39 0.7M
2022-06-09 13.45 13.45 12.94 13.06 1.0M
2022-06-08 13.42 13.55 13.00 13.35 0.9M
2022-06-07 13.66 13.71 13.32 13.42 0.8M
2022-06-06 13.47 13.73 13.46 13.63 0.8M
2022-06-02 13.36 13.46 13.12 13.46 0.6M
2022-06-01 13.16 13.40 13.16 13.36 0.7M
2022-05-31 13.21 13.33 13.07 13.24 0.6M
2022-05-30 13.23 13.24 13.06 13.22 0.7M
2022-05-27 13.17 13.27 13.02 13.15 0.7M
2022-05-26 12.93 13.29 12.86 13.08 0.7M
2022-05-25 12.70 13.08 12.70 13.07 1.0M
2022-05-24 13.23 13.31 12.71 12.72 1.2M
2022-05-23 13.11 13.28 13.02 13.23 1.0M
2022-05-20 13.06 13.15 13.00 13.07 0.7M
2022-05-19 12.78 13.13 12.65 13.06 0.9M
2022-05-18 12.76 13.08 12.72 12.90 1.0M
2022-05-17 12.70 12.80 12.56 12.76 0.8M
2022-05-16 12.77 12.85 12.69 12.75 0.7M
2022-05-13 12.71 12.85 12.68 12.72 0.8M
2022-05-12 12.51 12.78 12.40 12.68 1.1M
2022-05-11 12.46 12.84 12.44 12.50 1.3M
2022-05-10 12.25 12.51 12.17 12.47 1.2M
2022-05-09 12.16 12.46 12.01 12.41 0.7M
2022-05-06 12.15 12.37 11.95 12.16 0.8M
2022-05-05 12.30 12.50 12.19 12.35 1.3M
2022-04-29 11.80 12.45 11.76 12.29 1.7M
2022-04-28 12.25 12.25 11.43 11.63 2.1M
2022-04-27 11.68 12.51 11.28 12.43 3.0M
2022-04-26 12.64 12.92 11.82 11.94 2.0M
2022-04-25 13.50 13.50 12.60 12.60 2.2M
2022-04-22 14.50 14.64 13.52 13.61 3.7M
2022-04-21 15.33 15.47 14.91 15.00 1.8M
2022-04-20 15.12 15.42 15.02 15.31 0.9M
2022-04-19 14.84 15.18 14.81 15.12 0.7M
2022-04-18 14.73 14.97 14.29 14.87 0.8M
2022-04-15 15.20 15.22 14.64 14.73 1.5M
2022-04-14 14.90 15.35 14.75 15.20 1.3M
2022-04-13 15.07 15.08 14.73 14.77 0.9M
2022-04-12 14.74 15.11 14.54 15.07 0.9M
2022-04-11 15.17 15.39 14.69 14.80 1.0M
2022-04-08 15.72 15.81 15.24 15.33 1.3M
2022-04-07 15.98 16.01 15.69 15.73 1.3M
2022-04-06 15.78 16.17 15.72 15.99 1.9M
2022-04-01 15.99 16.13 15.56 15.72 2.6M
2022-03-31 15.20 16.38 15.17 16.19 4.3M
2022-03-30 15.43 15.50 14.97 15.22 1.4M
2022-03-29 15.16 15.79 15.01 15.25 2.7M
2022-03-28 15.10 15.17 14.70 14.96 1.0M
2022-03-25 14.92 15.25 14.81 15.09 1.1M
2022-03-24 14.97 15.03 14.81 14.84 0.9M
2022-03-23 15.15 15.20 14.86 14.97 0.8M
2022-03-22 15.02 15.15 14.86 15.09 0.9M
2022-03-21 14.93 15.11 14.87 15.11 0.9M
2022-03-18 14.50 15.06 14.48 14.94 1.6M
2022-03-17 14.68 14.96 14.47 14.56 1.7M
2022-03-16 14.53 14.73 14.06 14.60 1.4M
2022-03-15 15.10 15.10 14.28 14.28 1.6M
2022-03-14 15.60 15.66 15.02 15.08 1.2M
2022-03-11 15.52 15.77 15.21 15.67 1.0M
2022-03-10 15.46 15.90 15.46 15.68 1.3M
2022-03-09 15.51 15.67 14.65 15.25 1.6M
2022-03-08 16.07 16.20 15.38 15.46 1.5M
2022-03-07 16.14 16.37 15.93 16.09 1.3M
2022-03-04 16.51 16.53 16.03 16.19 1.5M
2022-03-03 16.61 16.78 16.40 16.51 1.8M
2022-03-02 16.67 16.92 16.58 16.61 1.4M
2022-03-01 16.64 16.74 16.50 16.67 1.2M
2022-02-28 16.93 16.98 16.20 16.59 1.9M
2022-02-25 16.60 16.98 16.48 16.86 3.6M
2022-02-24 16.25 16.93 15.97 16.40 3.8M
2022-02-23 16.24 16.45 16.00 16.34 1.5M
2022-02-22 16.38 16.38 16.09 16.25 1.5M
2022-02-21 15.99 16.45 15.90 16.35 1.8M
2022-02-18 15.77 16.00 15.65 15.99 0.9M
2022-02-17 15.54 15.95 15.51 15.83 1.3M
2022-02-16 15.30 15.68 15.30 15.63 1.1M
2022-02-15 15.35 15.44 15.10 15.25 1.1M
2022-02-14 15.21 15.55 15.07 15.35 1.0M
2022-02-11 15.65 15.65 15.16 15.18 1.2M
2022-02-10 15.80 15.88 15.51 15.72 0.9M
2022-02-09 15.73 15.80 15.58 15.75 1.1M
2022-02-08 15.30 15.75 15.30 15.70 1.5M
2022-02-07 15.67 15.73 15.10 15.33 1.3M
2022-01-28 14.73 15.50 14.72 15.32 1.4M
2022-01-27 15.32 15.38 14.58 14.60 1.5M
2022-01-26 14.83 15.39 14.82 15.32 1.3M
2022-01-25 15.69 15.76 14.70 14.82 1.5M
2022-01-24 15.75 15.87 15.44 15.69 1.1M
2022-01-21 15.52 16.03 15.44 15.83 1.8M
2022-01-20 16.45 16.45 15.50 15.62 2.0M
2022-01-19 15.99 16.74 15.90 16.40 1.9M
2022-01-18 16.44 16.45 15.81 15.90 1.9M
2022-01-17 16.05 16.50 16.05 16.35 1.2M
2022-01-14 16.25 16.48 16.14 16.23 1.3M
2022-01-13 16.38 16.45 16.15 16.31 1.2M
2022-01-12 16.04 16.54 16.04 16.38 1.8M
2022-01-11 15.92 16.36 15.90 16.07 1.1M
2022-01-10 15.71 16.18 15.67 16.00 1.3M
2022-01-07 16.20 16.21 15.71 15.77 1.7M
2022-01-06 15.85 16.36 15.76 16.14 2.1M
2022-01-05 15.98 16.03 15.77 15.95 1.5M
2022-01-04 15.63 16.11 15.58 15.99 2.1M