达威股份（300535）历史行情

以下为达威股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.610	15.550	15.820	14.780	-0.130	-0.829%	2.50万	0.00亿	0.000%
2026-10-08	15.840	15.680	16.100	15.560	-0.190	-1.197%	1.59万	0.00亿	0.000%
2026-10-07	15.980	15.870	16.130	15.660	-0.070	-0.439%	164.48万	0.26亿	2.027%
2026-10-06	15.980	15.870	16.130	15.660	-0.070	-0.439%	164.48万	0.26亿	2.027%
2026-10-05	15.980	15.870	16.130	15.660	-0.070	-0.439%	164.48万	0.26亿	2.027%
2026-10-02	15.980	15.870	16.130	15.660	-0.070	-0.439%	164.48万	0.26亿	2.027%
2026-10-01	15.980	15.870	16.130	15.660	-0.070	-0.439%	164.48万	0.26亿	2.027%
2026-09-30	15.980	15.870	16.130	15.660	-0.070	-0.439%	1.64万	0.00亿	0.000%
2026-09-29	15.650	15.940	16.050	15.410	0.290	1.853%	1.81万	0.00亿	0.000%
2026-09-28	15.750	15.650	15.920	15.430	-0.170	-1.075%	2.08万	0.00亿	0.000%
2026-09-27	15.730	15.820	16.030	15.680	-0.020	-0.126%	159.98万	0.25亿	1.971%
2026-09-24	15.730	15.820	16.030	15.680	-0.020	-0.126%	1.60万	0.00亿	0.000%
2026-09-23	15.860	15.840	15.980	15.550	0.140	0.892%	2.03万	0.00亿	0.000%
2026-09-22	15.640	15.700	15.980	15.490	0.130	0.835%	2.22万	0.00亿	0.000%
2026-09-21	15.250	15.570	15.650	15.160	0.320	2.098%	2.25万	0.00亿	0.000%
2026-09-18	15.380	15.250	15.510	15.110	0.030	0.197%	1.74万	0.00亿	0.000%
2026-09-17	15.030	15.220	15.360	14.820	0.170	1.130%	1.98万	0.00亿	0.000%
2026-09-16	14.900	15.050	15.200	14.670	0.050	0.333%	1.79万	0.00亿	0.000%
2026-09-15	15.640	15.000	15.640	14.880	-0.640	-4.092%	2.37万	0.00亿	0.000%
2026-09-14	15.370	15.640	15.920	15.150	0.230	1.493%	2.34万	0.00亿	0.000%
2026-09-11	16.050	15.410	16.060	15.060	-0.650	-4.047%	3.02万	0.00亿	0.000%
2026-09-10	16.280	16.060	16.320	15.910	-0.160	-0.986%	1.76万	0.00亿	0.000%
2026-09-09	16.400	16.220	16.520	16.140	-0.330	-1.994%	2.04万	0.00亿	0.000%
2026-09-08	16.560	16.550	16.560	16.250	0.080	0.486%	1.34万	0.00亿	0.000%
2026-09-07	16.340	16.470	16.620	16.260	0.120	0.734%	1.63万	0.00亿	0.000%
2026-09-04	16.480	16.350	16.760	16.220	-0.110	-0.668%	1.97万	0.00亿	0.000%
2026-09-03	16.700	16.460	16.970	16.390	-0.290	-1.731%	2.07万	0.00亿	0.000%
2026-09-02	16.800	16.750	17.000	16.580	-0.290	-1.702%	2.05万	0.00亿	0.000%
2026-09-01	17.090	17.040	17.260	16.850	-0.040	-0.234%	2.21万	0.00亿	0.000%
2026-08-31	17.210	17.080	17.210	16.800	0.020	0.117%	2.03万	0.00亿	0.000%
2026-08-28	17.270	17.060	17.270	16.950	-0.080	-0.467%	1.76万	0.00亿	0.000%
2026-08-27	16.550	17.140	17.630	16.480	0.400	2.389%	3.60万	0.00亿	0.000%
2026-08-26	17.020	16.740	17.480	16.610	-0.380	-2.220%	3.14万	0.00亿	0.000%
2026-08-25	16.660	17.120	17.750	16.500	0.130	0.765%	3.77万	0.00亿	0.000%
2026-08-24	17.340	16.990	17.340	16.600	-0.130	-0.759%	3.89万	0.00亿	0.000%
2026-08-21	16.460	17.120	17.270	16.450	0.670	4.073%	4.93万	0.00亿	0.000%
2026-08-20	16.200	16.450	16.590	15.860	0.590	3.720%	3.23万	0.00亿	0.000%
2026-08-19	16.440	15.860	16.640	15.730	-0.750	-4.515%	4.20万	0.00亿	0.000%
2026-08-18	16.680	16.610	17.480	16.450	-0.190	-1.131%	7.84万	0.00亿	0.000%
2026-08-17	15.390	16.800	17.620	15.370	1.540	10.092%	10.61万	0.00亿	0.000%
2026-08-14	15.270	15.260	15.360	15.000	-0.010	-0.065%	1.75万	0.00亿	0.000%
2026-08-13	15.510	15.270	15.570	15.200	-0.240	-1.547%	1.95万	0.00亿	0.000%
2026-08-12	15.610	15.510	15.790	15.410	-0.140	-0.895%	1.66万	0.00亿	0.000%
2026-08-11	15.380	15.650	15.750	15.100	0.150	0.968%	3.18万	0.00亿	0.000%
2026-08-10	14.610	15.500	15.550	14.480	0.950	6.529%	3.07万	0.00亿	0.000%
2026-08-07	14.560	14.550	14.700	14.240	-0.020	-0.137%	2.37万	0.00亿	0.000%
2026-08-06	14.630	14.570	14.750	14.350	-0.090	-0.614%	2.14万	0.00亿	0.000%
2026-08-05	14.510	14.660	14.840	14.370	0.070	0.480%	2.51万	0.00亿	0.000%
2026-08-04	14.170	14.590	14.870	14.140	0.410	2.891%	3.14万	0.00亿	0.000%
2026-08-03	13.490	14.180	14.230	13.370	0.690	5.115%	2.82万	0.00亿	0.000%
2026-07-31	13.050	13.490	13.630	13.050	0.360	2.742%	1.83万	0.00亿	0.000%
2026-07-30	13.120	13.130	13.420	12.890	0.010	0.076%	2.19万	0.00亿	0.000%
2026-07-29	12.840	13.120	13.270	12.840	0.280	2.181%	2.00万	0.00亿	0.000%
2026-07-28	12.790	12.840	13.080	12.720	0.060	0.469%	1.56万	0.00亿	0.000%
2026-07-27	12.480	12.780	12.900	12.470	0.360	2.899%	1.73万	0.00亿	0.000%
2026-07-24	12.590	12.420	12.660	12.170	-0.240	-1.896%	2.33万	0.00亿	0.000%
2026-07-23	12.130	12.660	12.700	12.070	0.520	4.283%	2.32万	0.00亿	0.000%
2026-07-22	12.320	12.140	12.620	12.010	-0.390	-3.113%	2.35万	0.00亿	0.000%
2026-07-21	12.830	12.530	12.880	11.900	-0.350	-2.717%	3.84万	0.00亿	0.000%
2026-07-20	13.290	12.880	13.710	12.530	-0.370	-2.792%	3.03万	0.00亿	0.000%
2026-07-17	13.880	13.250	14.050	13.060	-0.520	-3.776%	2.80万	0.00亿	0.000%
2026-07-16	13.690	13.770	14.100	13.480	0.080	0.584%	1.70万	0.00亿	0.000%
2026-07-15	13.550	13.690	13.850	13.450	0.030	0.220%	1.60万	0.00亿	0.000%
2026-07-14	13.210	13.660	13.690	13.010	0.510	3.878%	2.20万	0.00亿	0.000%
2026-07-13	13.700	13.150	13.750	13.130	-0.550	-4.015%	1.83万	0.00亿	0.000%
2026-07-10	13.380	13.700	14.050	13.080	0.310	2.315%	2.49万	0.00亿	0.000%
2026-07-09	13.390	13.390	13.580	13.000	-0.040	-0.298%	1.69万	0.00亿	0.000%
2026-07-08	13.680	13.430	13.890	13.310	-0.235	-1.720%	1.41万	0.00亿	0.000%
2026-07-07	14.135	13.665	14.195	13.515	-0.510	-3.598%	2.15万	0.00亿	0.000%
2026-07-06	14.435	14.175	14.675	14.055	-0.170	-1.185%	2.26万	0.00亿	0.000%
2026-07-03	14.055	14.345	14.525	13.945	0.400	2.868%	2.47万	0.00亿	0.000%
2026-07-02	14.005	13.945	14.515	13.785	-0.040	-0.286%	2.42万	0.00亿	0.000%
2026-07-01	13.515	13.985	14.215	13.475	0.460	3.401%	2.57万	0.00亿	0.000%
2026-06-30	13.485	13.525	13.775	13.305	-0.010	-0.074%	2.14万	0.00亿	0.000%
2026-06-29	13.605	13.535	13.835	13.115	-0.060	-0.441%	2.95万	0.00亿	0.000%
2026-06-26	13.875	13.595	13.905	13.395	-0.380	-2.719%	2.55万	0.00亿	0.000%
2026-06-25	14.395	13.975	14.395	13.895	-0.340	-2.375%	2.55万	0.00亿	0.000%
2026-06-24	15.145	14.315	15.145	14.255	-0.830	-5.480%	2.99万	0.00亿	0.000%
2026-06-23	14.715	15.145	15.475	14.555	0.390	2.643%	2.95万	0.00亿	0.000%
2026-06-22	14.245	14.755	14.845	13.705	0.310	2.146%	3.23万	0.00亿	0.000%
2026-06-18	14.395	14.445	14.755	14.095	-0.090	-0.619%	2.04万	0.00亿	0.000%
2026-06-17	14.945	14.535	14.985	14.395	-0.420	-2.808%	2.01万	0.00亿	0.000%
2026-06-16	14.885	14.955	15.175	14.415	0.080	0.538%	2.25万	0.00亿	0.000%
2026-06-15	15.395	14.875	15.675	14.685	-0.280	-1.848%	2.19万	0.00亿	0.000%
2026-06-12	15.175	15.155	15.385	14.805	0.200	1.337%	1.94万	0.00亿	0.000%
2026-06-11	15.215	14.955	15.285	14.595	-0.090	-0.598%	2.18万	0.00亿	0.000%
2026-06-10	15.115	15.045	15.445	14.645	-0.170	-1.117%	2.09万	0.00亿	0.000%
2026-06-09	15.165	15.215	15.775	15.045	0.190	1.265%	2.52万	0.00亿	0.000%
2026-06-08	15.345	15.025	15.895	14.755	-0.750	-4.754%	2.60万	0.00亿	0.000%
2026-06-05	15.275	15.775	15.865	14.795	0.540	3.544%	3.24万	0.00亿	0.000%
2026-06-04	15.555	15.235	15.585	15.005	-0.350	-2.246%	2.26万	0.00亿	0.000%
2026-06-03	15.845	15.585	16.005	15.415	-0.320	-2.012%	2.46万	0.00亿	0.000%
2026-06-02	16.595	15.905	17.095	15.725	-0.660	-3.984%	3.18万	0.00亿	0.000%
2026-06-01	16.225	16.565	16.825	15.895	0.310	1.907%	3.34万	0.00亿	0.000%
2026-05-29	16.795	16.255	16.995	16.035	-0.560	-3.330%	2.25万	0.00亿	0.000%
2026-05-28	16.645	16.815	16.975	16.245	0.090	0.538%	2.30万	0.00亿	0.000%
2026-05-27	17.315	16.725	17.315	16.235	-0.500	-2.903%	3.16万	0.00亿	0.000%
2026-05-26	17.065	17.225	17.575	16.925	-0.030	-0.174%	2.88万	0.00亿	0.000%
2026-05-25	18.045	17.255	18.285	17.065	-0.760	-4.219%	2.76万	0.00亿	0.000%
2026-05-22	17.545	18.015	18.135	17.215	0.520	2.972%	2.40万	0.00亿	0.000%
2026-05-21	18.205	17.495	18.485	17.345	-0.710	-3.900%	2.57万	0.00亿	0.000%
2026-05-20	18.345	18.205	18.365	17.895	-0.160	-0.871%	2.14万	0.00亿	0.000%
2026-05-19	18.455	18.365	18.795	18.025	-0.120	-0.649%	2.23万	0.00亿	0.000%
2026-05-18	18.135	18.485	18.665	17.665	0.610	3.413%	3.36万	0.00亿	0.000%
2026-05-15	18.335	17.875	18.495	17.695	-0.480	-2.615%	2.92万	0.00亿	0.000%
2026-05-14	18.425	18.355	18.635	17.995	-0.010	-0.054%	2.62万	0.00亿	0.000%
2026-05-13	18.795	18.365	18.795	18.205	-0.330	-1.765%	2.20万	0.00亿	0.000%
2026-05-12	19.095	18.695	19.135	18.545	-0.310	-1.631%	2.17万	0.00亿	0.000%
2026-05-11	19.385	19.005	19.385	18.725	-0.240	-1.247%	3.37万	0.00亿	0.000%
2026-05-08	19.175	19.245	19.315	19.005	0.060	0.313%	2.74万	0.00亿	0.000%
2026-05-07	19.295	19.185	19.575	19.105	-0.070	-0.364%	3.47万	0.00亿	0.000%
2026-05-06	20.185	19.255	20.185	18.925	-0.430	-2.184%	5.96万	0.00亿	0.000%
2026-04-30	19.385	19.685	19.795	19.385	0.300	1.548%	3.03万	0.00亿	0.000%
2026-04-29	18.715	19.385	19.595	18.655	0.610	3.249%	5.31万	0.00亿	0.000%
2026-04-28	19.545	18.775	19.665	18.145	-1.430	-7.077%	7.68万	0.00亿	0.000%
2026-04-27	19.715	20.205	20.345	19.445	0.490	2.485%	3.43万	0.00亿	0.000%
2026-04-24	19.315	19.715	19.875	19.075	0.270	1.389%	1.93万	0.00亿	0.000%
2026-04-23	19.795	19.445	19.795	19.375	-0.250	-1.269%	1.87万	0.00亿	0.000%
2026-04-22	19.845	19.695	19.845	19.405	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-21	19.595	19.695	20.035	19.395	0.130	0.664%	2.02万	0.00亿	0.000%
2026-04-20	19.665	19.565	19.665	19.255	-0.010	-0.051%	2.02万	0.00亿	0.000%
2026-04-17	19.815	19.575	19.855	19.395	-0.240	-1.211%	1.89万	0.00亿	0.000%
2026-04-16	19.025	19.815	19.885	18.865	0.790	4.152%	2.06万	0.00亿	0.000%
2026-04-15	19.145	19.025	19.315	18.965	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-14	19.385	19.025	19.425	18.725	-0.290	-1.501%	2.59万	0.00亿	0.000%
2026-04-13	19.105	19.315	19.445	18.995	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-10	19.435	19.295	19.605	19.205	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-09	19.865	19.195	19.865	19.045	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-08	19.535	19.865	19.975	19.245	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-07	18.335	19.005	19.115	17.905	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-03	18.955	18.175	19.105	17.945	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-02	19.735	18.865	19.735	18.595	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-01	19.645	19.505	19.985	19.305	0.000	0.000%	2.51万	0.00亿	0.000%