当前位置: 爱股网 > 股票行情 > 达威股份(300535)股票行情

达威股份(300535)股票行情

达威股份(300535)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	20.12	19.52	-0.36	-1.81%	19.14	20.19	32954	6437.70	4.22%	1.00
2026-03-25	19.54	19.88	0.40	2.05%	19.39	20.25	32721	6514.14	4.19%	0.00
2026-03-24	18.81	19.48	1.01	5.47%	18.38	19.56	35857	6814.70	4.59%	0.00
2026-03-23	19.41	18.47	-1.44	-7.23%	18.16	19.80	40765	7747.50	5.22%	0.00
2026-03-20	20.99	19.91	-1.00	-4.78%	19.78	21.20	32532	6593.96	4.17%	0.00
2026-03-19	21.61	20.91	-0.78	-3.60%	20.74	21.61	14532	3071.39	1.86%	0.00
2026-03-18	21.05	21.69	0.60	2.84%	20.95	21.69	16764	3574.65	2.15%	0.00
2026-03-17	21.79	21.09	-0.59	-2.72%	21.00	21.99	16752	3596.36	2.14%	0.00
2026-03-16	21.76	21.68	-0.08	-0.37%	21.42	21.99	21746	4715.07	2.78%	0.00
2026-03-13	21.79	21.76	0.06	0.28%	21.51	22.14	18929	4139.66	2.42%	0.00
2026-03-12	22.18	21.70	-0.39	-1.77%	21.56	22.37	23837	5231.79	3.05%	0.00
2026-03-11	22.55	22.09	-0.46	-2.04%	21.87	22.65	27600	6149.07	3.53%	0.00
2026-03-10	22.17	22.55	0.65	2.97%	21.97	22.74	31503	7081.10	4.03%	2.00
2026-03-09	22.54	21.90	-1.05	-4.58%	21.61	22.87	58610	12894.52	7.50%	0.00
2026-03-06	21.56	22.95	1.50	6.99%	21.32	23.60	41461	9393.80	5.31%	0.00
2026-03-05	21.57	21.45	0.18	0.85%	21.19	21.95	19156	4128.60	2.45%	0.00
2026-03-04	20.97	21.27	0.15	0.71%	20.68	21.67	28994	6176.94	3.71%	0.00
2026-03-03	21.82	21.12	-0.61	-2.81%	20.98	22.38	28680	6199.89	3.67%	0.00
2026-03-02	21.86	21.73	-0.68	-3.03%	21.52	22.71	35757	7877.31	4.58%	0.00
2026-02-27	22.72	22.41	-0.46	-2.01%	22.18	22.72	23549	5271.21	3.02%	0.00
2026-02-26	22.49	22.87	0.39	1.73%	22.27	22.99	23149	5252.87	2.96%	0.00
2026-02-25	22.40	22.48	0.22	0.99%	22.20	22.90	19748	4441.48	2.53%	0.00
2026-02-24	21.91	22.26	0.41	1.88%	21.85	22.35	18893	4188.85	2.42%	0.00
2026-02-13	21.63	21.85	0.03	0.14%	21.63	22.54	24637	5440.39	3.15%	0.00
2026-02-12	21.84	21.82	0.16	0.74%	21.36	21.96	23534	5127.71	3.01%	0.00
2026-02-11	21.69	21.66	0.07	0.32%	21.52	21.89	19749	4288.81	2.53%	0.00
2026-02-10	21.80	21.59	-0.22	-1.01%	21.56	21.89	21506	4661.26	2.75%	0.00
2026-02-09	21.46	21.81	0.61	2.88%	21.21	21.95	27470	5950.68	3.52%	0.00
2026-02-06	21.02	21.20	0.16	0.76%	20.75	21.68	28054	5983.12	3.59%	0.00
2026-02-05	20.99	21.04	0.05	0.24%	20.78	21.41	25476	5379.06	3.26%	0.00
2026-02-04	21.06	20.99	-0.01	-0.05%	20.55	21.29	30932	6485.58	3.96%	0.00
2026-02-03	20.53	21.00	0.68	3.35%	20.22	21.00	34270	7083.82	4.39%	0.00
2026-02-02	20.90	20.32	-0.75	-3.56%	20.24	21.19	41966	8647.43	5.37%	0.00
2026-01-30	20.36	21.07	0.58	2.83%	20.16	21.08	27488	5700.86	3.52%	1.00
2026-01-29	20.26	20.49	0.10	0.49%	20.10	20.99	33144	6824.87	4.24%	0.00
2026-01-28	20.52	20.39	-0.09	-0.44%	20.31	20.74	18008	3689.62	2.31%	0.00
2026-01-27	20.31	20.48	0.15	0.74%	19.86	20.77	28062	5723.75	3.70%	1.00
2026-01-26	20.95	20.33	-0.67	-3.19%	19.94	21.15	31800	6485.85	4.20%	0.00
2026-01-23	20.34	21.00	0.70	3.45%	20.23	21.07	24940	5153.54	3.29%	0.00
2026-01-22	20.16	20.30	0.14	0.69%	19.90	20.52	22922	4636.05	3.03%	0.00
2026-01-21	19.49	20.16	0.60	3.07%	19.40	20.33	28617	5707.04	3.78%	0.00
2026-01-20	19.75	19.56	0.06	0.31%	19.36	19.78	21960	4301.48	2.90%	0.00
2026-01-19	18.93	19.50	0.58	3.07%	18.85	19.51	24357	4702.01	3.22%	0.00
2026-01-16	18.94	18.92	0.12	0.64%	18.72	19.23	24557	4653.01	3.24%	0.00
2026-01-15	18.60	18.80	0.16	0.86%	18.46	18.96	20807	3894.93	2.75%	0.00
2026-01-14	18.71	18.64	0.04	0.22%	18.38	18.99	26090	4879.47	3.44%	0.00
2026-01-13	18.67	18.60	-0.05	-0.27%	18.40	18.89	23517	4396.45	3.10%	3.00
2026-01-12	18.56	18.65	0.20	1.08%	18.29	18.70	25017	4629.71	3.30%	0.00
2026-01-09	18.36	18.45	0.10	0.54%	18.26	18.54	20749	3816.39	2.74%	0.00
2026-01-08	17.93	18.35	0.43	2.40%	17.74	18.43	26983	4919.64	3.56%	0.00
2026-01-07	18.09	17.92	-0.18	-0.99%	17.84	18.20	17361	3130.57	2.29%	0.00
2026-01-06	18.20	18.10	-0.06	-0.33%	17.99	18.60	29017	5296.49	3.83%	0.00
2026-01-05	18.00	18.16	0.30	1.68%	17.92	18.52	36782	6704.18	4.86%	0.00
2025-12-31	17.78	17.86	0.05	0.28%	17.50	18.02	21749	3855.80	2.87%	0.00
2025-12-30	17.93	17.81	-0.04	-0.22%	17.67	18.11	16539	2959.70	2.18%	0.00
2025-12-29	17.86	17.85	0.00	0.00%	17.63	18.00	22444	4005.95	2.96%	0.00
2025-12-26	18.19	17.85	-0.42	-2.30%	17.80	18.28	24622	4446.61	3.25%	0.00
2025-12-25	18.16	18.27	0.19	1.05%	17.98	18.39	21037	3820.40	2.78%	0.00
2025-12-24	18.02	18.08	0.24	1.35%	17.79	18.10	16110	2898.39	2.13%	0.00
2025-12-23	17.92	17.84	0.13	0.73%	17.60	17.94	21020	3728.80	2.78%	0.00
2025-12-22	17.99	17.71	-0.29	-1.61%	17.71	18.31	22915	4105.31	3.03%	0.00
2025-12-19	17.60	18.00	0.48	2.74%	17.60	18.08	17923	3196.83	2.37%	0.00
2025-12-18	17.17	17.52	0.29	1.68%	17.10	17.90	23240	4082.17	3.07%	0.00
2025-12-17	17.09	17.23	0.18	1.06%	16.73	17.34	19937	3402.99	2.63%	0.00
2025-12-16	17.45	17.05	-0.37	-2.12%	16.98	17.52	16616	2853.29	2.19%	1.00
2025-12-15	17.21	17.42	0.18	1.04%	17.04	17.53	24718	4283.13	3.26%	0.00
2025-12-12	17.77	17.24	-0.39	-2.21%	17.10	17.99	30690	5389.25	4.05%	0.00
2025-12-11	18.18	17.63	-0.45	-2.49%	17.59	18.33	22768	4073.80	3.01%	0.00
2025-12-10	18.67	18.08	-0.59	-3.16%	18.08	18.88	19124	3518.74	2.52%	0.00
2025-12-09	19.02	18.67	-0.42	-2.20%	18.57	19.11	18965	3570.82	2.50%	0.00
2025-12-08	19.03	19.09	0.12	0.63%	18.90	19.24	22011	4202.15	2.91%	0.00
2025-12-05	18.81	18.97	0.08	0.42%	18.68	19.07	16426	3103.22	2.17%	0.00
2025-12-04	19.18	18.89	-0.29	-1.51%	18.72	19.33	15996	3036.89	2.11%	0.00
2025-12-03	19.39	19.18	-0.21	-1.08%	19.04	19.39	20079	3852.82	2.65%	0.00
2025-12-02	19.53	19.39	-0.13	-0.67%	19.16	19.55	17600	3407.01	2.32%	0.00
2025-12-01	19.85	19.52	-0.22	-1.11%	19.41	20.04	23946	4722.69	3.16%	0.00
2025-11-28	19.78	19.74	0.04	0.20%	19.35	19.83	26549	5210.54	3.50%	0.00
2025-11-27	19.40	19.70	0.31	1.60%	19.23	19.83	26885	5269.86	3.55%	0.00
2025-11-26	20.98	19.39	-0.04	-0.21%	19.14	20.98	38489	7626.90	5.08%	0.00
2025-11-25	19.14	19.43	0.28	1.46%	19.10	19.85	20558	4014.14	2.71%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58