| 股票名称 | 代码 300535 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 达威股份 | 2024-05-17 五 | 13.44 | 13.42 | 13.60 | 13.64 | 13.24 | 1.34% | 2.95% | 22549 | 3044万 | 10.4 | 14.26 | 43.61 | 2 | 达威股份 | 2024-05-16 四 | 13.53 | 13.55 | 13.42 | 13.72 | 13.28 | -0.96% | 4.21% | 32150 | 4322万 | 10.26 | 14.07 | 43.03 | 3 | 达威股份 | 2024-05-15 三 | 12.89 | 12.92 | 13.55 | 13.73 | 12.74 | 4.88% | 5.16% | 39429 | 5285万 | 10.36 | 14.21 | 43.45 | 4 | 达威股份 | 2024-05-14 二 | 12.55 | 12.58 | 12.92 | 12.99 | 12.55 | 2.70% | 3.20% | 24440 | 3133万 | 9.88 | 13.55 | 41.43 | 5 | 达威股份 | 2024-05-13 一 | 13.10 | 13.16 | 12.58 | 13.15 | 12.48 | -4.41% | 4.23% | 32333 | 4101万 | 9.62 | 13.19 | 40.34 | 6 | 达威股份 | 2024-05-10 五 | 13.43 | 13.54 | 13.16 | 13.72 | 13.10 | -2.81% | 4.11% | 31405 | 4183万 | 10.06 | 13.8 | 42.2 | 7 | 达威股份 | 2024-05-09 四 | 13.45 | 13.44 | 13.54 | 14.10 | 13.40 | 0.74% | 4.09% | 31279 | 4278万 | 10.35 | 14.2 | 43.42 | 8 | 达威股份 | 2024-05-08 三 | 13.70 | 13.71 | 13.44 | 14.08 | 13.38 | -1.97% | 4.75% | 36281 | 4949万 | 10.27 | 14.09 | 43.1 | 9 | 达威股份 | 2024-05-06 一 | 12.86 | 12.79 | 13.29 | 13.39 | 12.86 | 3.91% | 4.70% | 35958 | 4728万 | 10.16 | 13.93 | 42.61 | 10 | 达威股份 | 2024-04-30 二 | 12.75 | 12.86 | 12.79 | 13.02 | 12.60 | -0.54% | 3.08% | 23525 | 3011万 | 9.78 | 13.41 | 41.01 | 11 | 达威股份 | 2024-04-29 一 | 12.25 | 12.26 | 12.86 | 12.95 | 12.19 | 4.89% | 5.14% | 39318 | 4976万 | 9.83 | 13.48 | 41.24 | 12 | 达威股份 | 2024-04-26 五 | 12.25 | 12.29 | 12.26 | 12.45 | 12.00 | -0.24% | 5.56% | 42463 | 5218万 | 9.37 | 12.85 | 39.31 | 13 | 达威股份 | 2024-04-25 四 | 12.58 | 11.99 | 12.29 | 12.89 | 12.13 | 2.50% | 5.63% | 43008 | 5306万 | 9.39 | 12.89 | 39.41 | 14 | 达威股份 | 2024-04-24 三 | 11.33 | 11.41 | 11.99 | 11.99 | 11.33 | 5.08% | 5.10% | 39016 | 4596万 | 9.16 | 12.57 | 44.22 | 15 | 达威股份 | 2024-04-23 二 | 11.15 | 11.05 | 11.41 | 11.56 | 11.02 | 3.26% | 4.54% | 34720 | 3944万 | 8.72 | 11.96 | 42.08 | 16 | 达威股份 | 2024-04-22 一 | 11.22 | 11.20 | 11.05 | 11.30 | 10.70 | -1.34% | 3.29% | 25121 | 2752万 | 8.45 | 11.59 | 54.26 | 17 | 达威股份 | 2024-04-19 五 | 11.21 | 11.35 | 11.20 | 11.50 | 10.98 | -1.32% | 4.74% | 36230 | 4063万 | 8.56 | 11.74 | 55 | 18 | 达威股份 | 2024-04-18 四 | 12.04 | 12.01 | 11.35 | 12.16 | 11.20 | -5.50% | 8.43% | 64415 | 7412万 | 8.68 | 11.9 | 55.73 | 19 | 达威股份 | 2024-04-17 三 | 10.34 | 10.01 | 12.01 | 12.01 | 10.34 | 19.98% | 4.17% | 31847 | 3723万 | 9.18 | 12.59 | 58.97 | 20 | 达威股份 | 2024-04-16 二 | 11.44 | 11.64 | 10.01 | 11.45 | 10.01 | -14.00% | 5.95% | 45448 | 4727万 | 7.65 | 10.49 | 49.15 | 21 | 达威股份 | 2024-04-15 一 | 12.99 | 13.14 | 11.64 | 13.14 | 11.32 | -11.42% | 6.63% | 50684 | 6037万 | 8.9 | 12.2 | 57.16 | 22 | 达威股份 | 2024-04-12 五 | 13.04 | 12.92 | 13.14 | 13.44 | 13.03 | 1.70% | 2.76% | 21129 | 2795万 | 10.04 | 13.78 | 64.52 | 23 | 达威股份 | 2024-04-11 四 | 12.81 | 12.90 | 12.92 | 13.23 | 12.65 | 0.16% | 2.22% | 16950 | 2202万 | 9.88 | 13.55 | 63.44 | 24 | 达威股份 | 2024-04-10 三 | 13.53 | 13.53 | 12.90 | 13.53 | 12.75 | -4.66% | 3.00% | 22904 | 2985万 | 9.86 | 13.52 | 63.34 | 25 | 达威股份 | 2024-04-09 二 | 13.24 | 13.25 | 13.53 | 13.56 | 13.10 | 2.11% | 2.69% | 20535 | 2742万 | 10.34 | 14.19 | 66.44 | 26 | 达威股份 | 2024-04-08 一 | 13.90 | 13.73 | 13.25 | 14.05 | 13.20 | -3.50% | 3.89% | 29717 | 4033万 | 10.13 | 13.89 | 65.06 | 27 | 达威股份 | 2024-04-03 三 | 13.62 | 13.62 | 13.73 | 13.86 | 13.38 | 0.81% | 2.82% | 21550 | 2936万 | 10.49 | 14.39 | 67.42 | 28 | 达威股份 | 2024-04-02 二 | 13.65 | 13.66 | 13.62 | 13.92 | 13.58 | -0.29% | 2.87% | 21964 | 3018万 | 10.41 | 14.28 | 66.88 | 29 | 达威股份 | 2024-04-01 一 | 13.28 | 13.30 | 13.66 | 13.67 | 13.25 | 2.71% | 3.31% | 25303 | 3414万 | 10.44 | 14.32 | 67.08 | 30 | 达威股份 | 2024-03-29 五 | 13.08 | 13.07 | 13.30 | 13.31 | 12.97 | 1.76% | 2.70% | 20618 | 2716万 | 10.17 | 13.94 | 65.31 | 31 | 达威股份 | 2024-03-28 四 | 12.50 | 12.50 | 13.07 | 13.10 | 12.50 | 4.56% | 2.46% | 18783 | 2418万 | 9.99 | 13.7 | 64.18 | 32 | 达威股份 | 2024-03-27 三 | 12.85 | 12.82 | 12.50 | 13.00 | 12.47 | -2.50% | 2.66% | 20356 | 2603万 | 9.55 | 13.11 | 61.38 | 33 | 达威股份 | 2024-03-26 二 | 12.70 | 12.76 | 12.82 | 12.98 | 12.41 | 0.47% | 2.55% | 19515 | 2490万 | 9.8 | 13.44 | 62.95 | 34 | 达威股份 | 2024-03-25 一 | 13.11 | 13.15 | 12.76 | 13.23 | 12.65 | -2.97% | 2.91% | 22235 | 2892万 | 9.75 | 13.38 | 62.66 | 35 | 达威股份 | 2024-03-22 五 | 13.54 | 13.51 | 13.15 | 13.67 | 13.08 | -2.66% | 2.95% | 22574 | 2998万 | 10.05 | 13.79 | 64.57 | 36 | 达威股份 | 2024-03-21 四 | 13.39 | 13.39 | 13.51 | 13.65 | 13.13 | 0.90% | 3.45% | 26399 | 3533万 | 10.33 | 14.16 | 66.34 | 37 | 达威股份 | 2024-03-20 三 | 13.15 | 13.14 | 13.39 | 13.39 | 13.08 | 1.90% | 2.33% | 17776 | 2359万 | 10.23 | 14.04 | 65.75 | 38 | 达威股份 | 2024-03-19 二 | 13.12 | 13.15 | 13.14 | 13.37 | 13.00 | -0.08% | 2.48% | 18982 | 2498万 | 10.04 | 13.78 | 64.52 | 39 | 达威股份 | 2024-03-18 一 | 12.78 | 12.80 | 13.15 | 13.17 | 12.71 | 2.73% | 3.08% | 23523 | 3065万 | 10.05 | 13.79 | 64.57 | 40 | 达威股份 | 2024-03-15 五 | 12.32 | 12.42 | 12.80 | 12.88 | 12.22 | 3.06% | 3.54% | 27060 | 3399万 | 9.78 | 13.42 | 62.85 | 41 | 达威股份 | 2024-03-14 四 | 12.48 | 12.44 | 12.42 | 12.62 | 12.14 | -0.16% | 2.39% | 18243 | 2270万 | 9.49 | 13.02 | 60.99 | 42 | 达威股份 | 2024-03-08 五 | 11.81 | 11.70 | 11.83 | 11.95 | 11.55 | 1.11% | 2.12% | 16234 | 1914万 | 9.04 | 12.4 | 58.09 | 43 | 达威股份 | 2024-03-07 四 | 11.74 | 11.66 | 11.70 | 12.17 | 11.67 | 0.34% | 3.55% | 27136 | 3237万 | 8.94 | 12.27 | 57.45 | 44 | 达威股份 | 2024-03-06 三 | 11.22 | 11.35 | 11.66 | 11.73 | 11.22 | 2.73% | 3.46% | 26428 | 3046万 | 8.91 | 12.22 | 57.26 | 45 | 达威股份 | 2024-03-05 二 | 11.67 | 11.80 | 11.35 | 11.75 | 11.19 | -3.81% | 4.64% | 35458 | 4029万 | 8.68 | 11.9 | 55.73 | 46 | 达威股份 | 2024-03-04 一 | 11.86 | 11.94 | 11.80 | 12.06 | 11.40 | -1.17% | 3.46% | 26432 | 3102万 | 9.02 | 12.37 | 57.94 | 47 | 达威股份 | 2024-03-01 五 | 11.85 | 11.82 | 11.94 | 12.05 | 11.61 | 1.02% | 4.00% | 30594 | 3622万 | 9.13 | 12.52 | 58.63 | 48 | 达威股份 | 2024-02-29 四 | 10.95 | 11.26 | 11.82 | 11.84 | 10.79 | 4.97% | 6.37% | 48717 | 5595万 | 9.03 | 12.39 | 58.04 | 49 | 达威股份 | 2024-02-28 三 | 12.86 | 12.85 | 11.26 | 12.96 | 11.22 | -12.37% | 9.14% | 69894 | 8480万 | 8.61 | 11.81 | 55.29 | 50 | 达威股份 | 2024-02-27 二 | 12.31 | 12.39 | 12.85 | 12.86 | 12.10 | 3.71% | 3.52% | 26901 | 3392万 | 9.82 | 13.47 | 63.1 | 51 | 达威股份 | 2024-02-26 一 | 12.08 | 12.00 | 12.39 | 12.77 | 11.87 | 3.25% | 6.19% | 47295 | 5832万 | 9.47 | 12.99 | 60.84 | 52 | 达威股份 | 2024-02-23 五 | 11.41 | 11.34 | 12.00 | 12.05 | 11.30 | 5.82% | 5.53% | 42246 | 4944万 | 9.17 | 12.58 | 58.92 | 53 | 达威股份 | 2024-02-22 四 | 11.06 | 10.96 | 11.34 | 11.35 | 10.82 | 3.47% | 4.93% | 37648 | 4194万 | 8.67 | 11.89 | 55.68 | 54 | 达威股份 | 2024-02-21 三 | 10.45 | 10.55 | 10.96 | 11.34 | 10.38 | 3.89% | 5.18% | 39583 | 4350万 | 8.38 | 11.49 | 53.82 | 55 | 达威股份 | 2024-02-20 二 | 10.28 | 10.30 | 10.55 | 10.65 | 10.10 | 2.43% | 4.63% | 35366 | 3702万 | 8.06 | 11.06 | 51.8 | 56 | 达威股份 | 2024-02-19 一 | 9.84 | 9.81 | 10.30 | 10.66 | 9.83 | 4.99% | 7.54% | 57661 | 5913万 | 7.87 | 10.8 | 50.58 | 57 | 达威股份 | 2024-02-08 四 | 8.65 | 8.73 | 9.81 | 9.86 | 8.11 | 12.37% | 7.72% | 58934 | 5343万 | 7.49 | 10.29 | 48.17 | 58 | 达威股份 | 2024-02-07 三 | 9.80 | 9.65 | 8.73 | 9.85 | 8.32 | -9.53% | 8.08% | 61684 | 5459万 | 6.66 | 9.15 | 42.87 | 59 | 达威股份 | 2024-02-06 二 | 9.60 | 9.86 | 9.65 | 10.16 | 8.51 | -2.13% | 9.78% | 74649 | 6889万 | 7.36 | 10.12 | 47.39 | 60 | 达威股份 | 2024-02-05 一 | 11.76 | 12.00 | 9.86 | 11.80 | 9.65 | -17.83% | 8.85% | 67561 | 6909万 | 7.52 | 10.34 | 48.42 | 61 | 达威股份 | 2024-02-02 五 | 13.09 | 12.92 | 12.00 | 13.25 | 11.52 | -7.12% | 5.94% | 45357 | 5563万 | 9.16 | 12.58 | 58.92 | 62 | 达威股份 | 2024-02-01 四 | 13.27 | 13.27 | 12.92 | 13.35 | 12.38 | -2.64% | 5.48% | 41802 | 5349万 | 9.86 | 13.55 | 63.44 | 63 | 达威股份 | 2024-01-31 三 | 14.14 | 14.34 | 13.27 | 14.20 | 13.15 | -7.46% | 5.09% | 38855 | 5277万 | 10.13 | 13.91 | 65.16 | 64 | 达威股份 | 2024-01-30 二 | 15.03 | 14.94 | 14.34 | 15.03 | 14.25 | -4.02% | 2.69% | 20558 | 3003万 | 10.94 | 15.03 | 70.41 | 65 | 达威股份 | 2024-01-29 一 | 16.04 | 15.88 | 14.94 | 16.08 | 14.86 | -5.92% | 3.82% | 29116 | 4428万 | 11.4 | 15.66 | 73.36 | 66 | 达威股份 | 2024-01-26 五 | 15.59 | 15.58 | 15.88 | 16.17 | 15.49 | 1.93% | 4.15% | 31680 | 5062万 | 12.12 | 16.65 | 77.98 | 67 | 达威股份 | 2024-01-25 四 | 15.07 | 14.92 | 15.58 | 15.60 | 14.89 | 4.42% | 3.01% | 22983 | 3505万 | 11.89 | 16.33 | 76.5 | 68 | 达威股份 | 2024-01-24 三 | 14.63 | 14.56 | 14.92 | 15.23 | 14.29 | 2.47% | 4.82% | 36759 | 5424万 | 11.39 | 15.64 | 73.26 | 69 | 达威股份 | 2024-01-23 二 | 15.05 | 15.00 | 14.56 | 15.09 | 14.24 | -2.93% | 4.31% | 32871 | 4764万 | 11.11 | 15.27 | 71.5 | 70 | 达威股份 | 2024-01-22 一 | 16.30 | 16.30 | 15.00 | 16.42 | 14.96 | -7.98% | 4.10% | 31311 | 4887万 | 11.45 | 15.73 | 73.66 | 71 | 达威股份 | 2024-01-19 五 | 16.62 | 16.65 | 16.30 | 16.78 | 16.26 | -2.10% | 2.85% | 21727 | 3574万 | 12.44 | 17.09 | 80.04 | 72 | 达威股份 | 2024-01-18 四 | 16.86 | 16.96 | 16.65 | 17.20 | 16.18 | -1.83% | 3.68% | 28097 | 4652万 | 12.71 | 17.46 | 81.76 | 73 | 达威股份 | 2024-01-17 三 | 17.40 | 17.35 | 16.96 | 17.59 | 16.96 | -2.25% | 2.84% | 21691 | 3755万 | 12.94 | 17.78 | 83.28 | 74 | 达威股份 | 2024-01-16 二 | 17.39 | 17.39 | 17.35 | 17.59 | 17.14 | -0.23% | 2.82% | 21506 | 3737万 | 13.24 | 18.19 | 85.2 | 75 | 达威股份 | 2024-01-15 一 | 17.42 | 17.35 | 17.39 | 17.66 | 17.27 | 0.23% | 1.97% | 15046 | 2618万 | 13.27 | 18.23 | 85.39 | 76 | 达威股份 | 2024-01-12 五 | 17.45 | 17.45 | 17.35 | 17.68 | 17.32 | -0.57% | 2.40% | 18325 | 3207万 | 13.24 | 18.19 | 85.2 | 77 | 达威股份 | 2024-01-11 四 | 17.52 | 17.50 | 17.45 | 17.68 | 17.34 | -0.29% | 2.35% | 17945 | 3132万 | 13.32 | 18.3 | 85.69 | 78 | 达威股份 | 2024-01-10 三 | 17.84 | 17.69 | 17.50 | 17.92 | 17.44 | -1.07% | 2.48% | 18929 | 3338万 | 13.36 | 18.35 | 85.93 | 79 | 达威股份 | 2024-01-09 二 | 17.45 | 17.52 | 17.69 | 17.89 | 17.41 | 0.97% | 2.86% | 21809 | 3854万 | 13.5 | 18.55 | 86.86 | 80 | 达威股份 | 2024-01-08 一 | 17.62 | 17.52 | 17.52 | 17.85 | 17.43 | 0.00% | 2.49% | 19012 | 3349万 | 13.37 | 18.37 | 86.03 | 81 | 达威股份 | 2024-01-05 五 | 17.93 | 17.99 | 17.52 | 18.08 | 17.40 | -2.61% | 2.59% | 19732 | 3488万 | 13.37 | 18.37 | 86.03 | 82 | 达威股份 | 2024-01-04 四 | 17.83 | 17.84 | 17.99 | 18.03 | 17.62 | 0.84% | 2.72% | 20792 | 3718万 | 13.73 | 18.86 | 88.34 | 83 | 达威股份 | 2024-01-03 三 | 18.33 | 18.42 | 17.84 | 18.42 | 17.65 | -3.15% | 4.43% | 33840 | 6049万 | 13.61 | 18.7 | 87.6 | 84 | 达威股份 | 2024-01-02 二 | 17.77 | 17.51 | 18.42 | 18.53 | 17.57 | 5.20% | 5.54% | 42245 | 7674万 | 14.06 | 19.31 | 90.45 | 85 | 达威股份 | 2023-12-29 五 | 17.10 | 17.04 | 17.51 | 17.53 | 16.97 | 2.76% | 1.85% | 14125 | 2449万 | 13.36 | 18.36 | 85.98 | 86 | 达威股份 | 2023-12-28 四 | 16.89 | 16.81 | 17.04 | 17.15 | 16.42 | 1.37% | 1.89% | 14422 | 2434万 | 13 | 17.87 | 83.67 | 87 | 达威股份 | 2023-12-27 三 | 16.62 | 16.51 | 16.81 | 16.90 | 16.42 | 1.82% | 2.03% | 15521 | 2591万 | 12.83 | 17.62 | 82.54 | 88 | 达威股份 | 2023-12-26 二 | 16.84 | 16.68 | 16.51 | 17.05 | 16.36 | -1.02% | 2.06% | 15757 | 2617万 | 12.6 | 17.31 | 81.07 | 89 | 达威股份 | 2023-12-25 一 | 16.60 | 16.72 | 16.68 | 16.80 | 16.31 | -0.24% | 3.09% | 23561 | 3904万 | 12.73 | 17.49 | 81.91 | 90 | 达威股份 | 2023-12-22 五 | 17.18 | 17.19 | 16.72 | 17.25 | 16.60 | -2.73% | 1.83% | 13998 | 2361万 | 12.76 | 17.53 | 82.1 | 91 | 达威股份 | 2023-12-21 四 | 17.11 | 17.08 | 17.19 | 17.20 | 16.50 | 0.64% | 2.79% | 21273 | 3585万 | 13.12 | 18.02 | 84.41 | 92 | 达威股份 | 2023-12-20 三 | 17.11 | 17.07 | 17.08 | 17.38 | 17.04 | 0.06% | 1.86% | 14219 | 2449万 | 13.03 | 17.91 | 83.87 | 93 | 达威股份 | 2023-12-19 二 | 16.84 | 16.84 | 17.07 | 17.15 | 16.70 | 1.37% | 1.55% | 11840 | 2004万 | 13.03 | 17.9 | 83.82 | 94 | 达威股份 | 2023-12-18 一 | 17.00 | 17.00 | 16.84 | 17.13 | 16.80 | -0.94% | 2.00% | 15293 | 2595万 | 12.85 | 17.66 | 82.69 | 95 | 达威股份 | 2023-12-15 五 | 16.94 | 16.94 | 17.00 | 17.23 | 16.88 | 0.35% | 1.45% | 11052 | 1879万 | 12.97 | 17.82 | 83.48 | 96 | 达威股份 | 2023-12-14 四 | 17.05 | 16.88 | 16.94 | 17.25 | 16.86 | 0.36% | 1.66% | 12672 | 2162万 | 12.93 | 17.76 | 83.18 | 97 | 达威股份 | 2023-12-13 三 | 16.92 | 16.93 | 16.88 | 17.23 | 16.70 | -0.30% | 1.69% | 12862 | 2177万 | 12.88 | 17.7 | 82.89 | 98 | 达威股份 | 2023-12-12 二 | 16.89 | 16.84 | 16.93 | 16.96 | 16.62 | 0.53% | 2.03% | 15518 | 2603万 | 12.92 | 17.75 | 83.13 | 99 | 达威股份 | 2023-12-11 一 | 16.53 | 16.59 | 16.84 | 17.14 | 16.43 | 1.51% | 4.30% | 32809 | 5514万 | 12.85 | 17.66 | 82.69 | 100 | 达威股份 | 2023-12-08 五 | 17.32 | 17.33 | 16.59 | 17.43 | 16.59 | -4.27% | 2.97% | 22631 | 3817万 | 12.66 | 17.39 | 81.46 | 101 | 达威股份 | 2023-12-07 四 | 17.41 | 17.52 | 17.33 | 17.71 | 17.23 | -1.08% | 2.15% | 16384 | 2846万 | 13.23 | 18.17 | 85.1 | 102 | 达威股份 | 2023-12-06 三 | 17.19 | 17.19 | 17.52 | 17.74 | 17.15 | 1.92% | 2.35% | 17945 | 3149万 | 13.37 | 18.37 | 86.03 | 103 | 达威股份 | 2023-12-05 二 | 17.41 | 17.40 | 17.19 | 17.54 | 17.17 | -1.21% | 1.40% | 10703 | 1851万 | 13.12 | 18.02 | 84.41 | 104 | 达威股份 | 2023-12-04 一 | 17.30 | 17.28 | 17.40 | 17.54 | 17.30 | 0.69% | 1.61% | 12269 | 2138万 | 13.28 | 18.24 | 85.44 | 105 | 达威股份 | 2023-12-01 五 | 17.39 | 17.39 | 17.28 | 17.47 | 17.20 | -0.63% | 1.71% | 13059 | 2262万 | 13.19 | 18.12 | 84.85 | 106 | 达威股份 | 2023-11-30 四 | 17.71 | 17.63 | 17.39 | 17.71 | 17.13 | -1.36% | 1.89% | 14447 | 2502万 | 13.27 | 18.23 | 85.39 | 107 | 达威股份 | 2023-11-29 三 | 17.70 | 17.63 | 17.63 | 17.88 | 17.54 | 0.00% | 1.82% | 13922 | 2462万 | 13.45 | 18.48 | 86.57 | 108 | 达威股份 | 2023-11-28 二 | 17.53 | 17.41 | 17.63 | 17.79 | 17.30 | 1.26% | 2.19% | 16712 | 2951万 | 13.45 | 18.48 | 86.57 | 109 | 达威股份 | 2023-11-27 一 | 17.30 | 17.32 | 17.41 | 17.70 | 17.27 | 0.52% | 2.76% | 21043 | 3677万 | 13.29 | 18.25 | 85.49 | 110 | 达威股份 | 2023-11-24 五 | 17.65 | 17.56 | 17.32 | 17.65 | 17.23 | -1.37% | 1.81% | 13791 | 2389万 | 13.22 | 18.16 | 85.05 | 111 | 达威股份 | 2023-11-23 四 | 17.30 | 17.28 | 17.56 | 17.57 | 17.30 | 1.62% | 1.65% | 12559 | 2192万 | 13.4 | 18.41 | 86.23 | 112 | 达威股份 | 2023-11-22 三 | 17.56 | 17.50 | 17.28 | 17.65 | 17.25 | -1.26% | 1.89% | 14434 | 2511万 | 13.19 | 18.12 | 84.85 | 113 | 达威股份 | 2023-11-21 二 | 17.85 | 17.80 | 17.50 | 17.88 | 17.46 | -1.69% | 2.31% | 17656 | 3113万 | 13.36 | 18.35 | 85.93 | 114 | 达威股份 | 2023-11-20 一 | 17.52 | 17.46 | 17.80 | 17.90 | 17.46 | 1.95% | 2.89% | 22043 | 3901万 | 13.58 | 18.66 | 87.4 | 115 | 达威股份 | 2023-11-17 五 | 17.50 | 17.32 | 17.46 | 17.57 | 17.27 | 0.81% | 1.68% | 12792 | 2233万 | 13.32 | 18.31 | 85.74 | 116 | 达威股份 | 2023-11-16 四 | 17.41 | 17.46 | 17.32 | 17.48 | 17.26 | -0.80% | 1.53% | 11662 | 2024万 | 13.22 | 18.16 | 85.05 | 117 | 达威股份 | 2023-11-15 三 | 17.40 | 17.25 | 17.46 | 17.57 | 17.22 | 1.22% | 2.08% | 15886 | 2759万 | 13.32 | 18.31 | 85.74 | 118 | 达威股份 | 2023-11-14 二 | 17.49 | 17.35 | 17.25 | 17.53 | 17.08 | -0.58% | 2.23% | 17027 | 2930万 | 13.16 | 18.09 | 84.7 | 119 | 达威股份 | 2023-11-13 一 | 17.59 | 17.54 | 17.35 | 17.66 | 16.90 | -1.08% | 2.95% | 22486 | 3877万 | 13.24 | 18.19 | 85.2 | 120 | 达威股份 | 2023-11-10 五 | 17.40 | 17.45 | 17.54 | 17.58 | 17.21 | 0.52% | 2.17% | 16544 | 2883万 | 13.39 | 18.39 | 86.13 | 121 | 达威股份 | 2023-11-09 四 | 17.30 | 17.26 | 17.45 | 17.51 | 17.26 | 1.10% | 1.98% | 15110 | 2628万 | 13.32 | 18.3 | 85.69 | 122 | 达威股份 | 2023-11-08 三 | 17.36 | 17.31 | 17.26 | 17.58 | 17.18 | -0.29% | 2.10% | 16025 | 2778万 | 13.17 | 18.1 | 84.75 | 123 | 达威股份 | 2023-11-07 二 | 17.59 | 17.72 | 17.31 | 17.59 | 17.15 | -2.31% | 3.29% | 25117 | 4359万 | 13.21 | 18.15 | 85 | 124 | 达威股份 | 2023-11-06 一 | 17.27 | 17.14 | 17.72 | 17.72 | 17.18 | 3.38% | 4.19% | 32011 | 5613万 | 13.52 | 18.58 | 87.01 | 125 | 达威股份 | 2023-11-03 五 | 16.92 | 16.88 | 17.14 | 17.25 | 16.87 | 1.54% | 2.39% | 18256 | 3124万 | 13.08 | 17.97 | 84.16 | 126 | 达威股份 | 2023-11-02 四 | 16.99 | 17.08 | 16.88 | 17.08 | 16.84 | -1.17% | 2.88% | 22011 | 3731万 | 12.88 | 17.7 | 82.89 | 127 | 达威股份 | 2023-11-01 三 | 17.00 | 16.85 | 17.08 | 17.08 | 16.76 | 1.36% | 2.72% | 20753 | 3526万 | 13.03 | 17.91 | 83.87 | 128 | 达威股份 | 2023-10-31 二 | 16.92 | 16.91 | 16.85 | 17.00 | 16.70 | -0.35% | 2.50% | 19041 | 3210万 | 12.86 | 17.67 | 82.74 | 129 | 达威股份 | 2023-10-30 一 | 16.69 | 16.68 | 16.91 | 16.98 | 16.50 | 1.38% | 3.33% | 25427 | 4287万 | 12.9 | 17.73 | 83.03 | 130 | 达威股份 | 2023-10-27 五 | 16.45 | 16.34 | 16.68 | 16.74 | 16.13 | 2.08% | 3.45% | 26328 | 4384万 | 12.73 | 17.49 | 81.91 | 131 | 达威股份 | 2023-10-26 四 | 16.30 | 16.25 | 16.34 | 16.62 | 16.25 | 0.55% | 3.35% | 25578 | 4188万 | 12.47 | 17.13 | 80.24 | 132 | 达威股份 | 2023-10-25 三 | 16.09 | 15.93 | 16.25 | 16.30 | 15.90 | 2.01% | 2.97% | 22688 | 3677万 | 12.4 | 17.04 | 271.18 | 133 | 达威股份 | 2023-10-24 二 | 15.07 | 15.02 | 15.93 | 16.01 | 15.06 | 6.06% | 3.02% | 23063 | 3633万 | 12.16 | 16.7 | 265.84 | 134 | 达威股份 | 2023-10-23 一 | 15.57 | 15.50 | 15.02 | 15.63 | 14.96 | -3.10% | 2.27% | 17332 | 2633万 | 11.46 | 15.75 | 250.66 | 135 | 达威股份 | 2023-10-20 五 | 15.73 | 15.64 | 15.50 | 15.84 | 15.31 | -0.90% | 1.93% | 14694 | 2284万 | 11.83 | 16.25 | 258.67 | 136 | 达威股份 | 2023-10-19 四 | 15.46 | 15.39 | 15.64 | 16.01 | 15.40 | 1.62% | 2.41% | 18420 | 2898万 | 11.94 | 16.4 | 261 | 137 | 达威股份 | 2023-10-18 三 | 15.82 | 15.82 | 15.39 | 15.89 | 15.37 | -2.72% | 1.76% | 13427 | 2083万 | 11.74 | 16.14 | 256.83 | 138 | 达威股份 | 2023-10-17 二 | 15.68 | 15.65 | 15.82 | 16.10 | 15.66 | 1.09% | 1.97% | 15027 | 2385万 | 12.07 | 16.59 | 264.01 | 139 | 达威股份 | 2023-10-16 一 | 15.65 | 15.76 | 15.65 | 15.84 | 15.48 | -0.70% | 1.65% | 12574 | 1968万 | 11.94 | 16.41 | 261.17 | 140 | 达威股份 | 2023-10-13 五 | 15.89 | 15.89 | 15.76 | 15.95 | 15.56 | -0.82% | 1.68% | 12856 | 2016万 | 12.03 | 16.52 | 263.01 | 141 | 达威股份 | 2023-10-12 四 | 16.06 | 16.07 | 15.89 | 16.06 | 15.58 | -1.12% | 1.55% | 11834 | 1876万 | 12.13 | 16.66 | 265.18 | 142 | 达威股份 | 2023-10-11 三 | 15.96 | 15.94 | 16.07 | 16.20 | 15.70 | 0.82% | 2.19% | 16721 | 2666万 | 12.26 | 16.85 | 268.18 | 143 | 达威股份 | 2023-10-10 二 | 16.11 | 16.16 | 15.94 | 16.30 | 15.91 | -1.36% | 1.64% | 12524 | 2010万 | 12.16 | 16.71 | 266.01 | 144 | 达威股份 | 2023-10-09 一 | 16.29 | 16.34 | 16.16 | 16.51 | 16.10 | -1.10% | 2.63% | 20100 | 3261万 | 12.33 | 16.94 | 269.68 | 145 | 达威股份 | 2023-09-28 四 | 16.28 | 16.22 | 16.34 | 16.50 | 16.12 | 0.74% | 2.08% | 15871 | 2592万 | 12.47 | 17.13 | 272.69 | 146 | 达威股份 | 2023-09-27 三 | 16.02 | 16.00 | 16.22 | 16.36 | 15.86 | 1.38% | 2.67% | 20397 | 3310万 | 12.38 | 17.01 | 270.68 | 147 | 达威股份 | 2023-09-26 二 | 16.04 | 15.99 | 16.00 | 16.18 | 15.80 | 0.06% | 1.49% | 11386 | 1822万 | 12.21 | 16.77 | 267.01 | 148 | 达威股份 | 2023-09-25 一 | 15.93 | 15.92 | 15.99 | 16.30 | 15.85 | 0.44% | 1.79% | 13687 | 2195万 | 12.2 | 16.76 | 266.85 | 149 | 达威股份 | 2023-09-22 五 | 15.86 | 15.86 | 15.92 | 15.95 | 15.64 | 0.38% | 1.44% | 10998 | 1743万 | 12.15 | 16.69 | 265.68 | 150 | 达威股份 | 2023-09-21 四 | 15.81 | 15.96 | 15.86 | 16.14 | 15.70 | -0.63% | 1.39% | 10634 | 1692万 | 12.1 | 16.63 | 264.68 | 151 | 达威股份 | 2023-09-20 三 | 15.89 | 15.86 | 15.96 | 16.12 | 15.76 | 0.63% | 1.61% | 12264 | 1961万 | 12.18 | 16.73 | 266.34 | 152 | 达威股份 | 2023-09-19 二 | 16.20 | 16.15 | 15.86 | 16.20 | 15.86 | -1.80% | 1.36% | 10362 | 1651万 | 12.1 | 16.63 | 264.68 | 153 | 达威股份 | 2023-09-18 一 | 15.85 | 15.85 | 16.15 | 16.20 | 15.66 | 1.89% | 1.96% | 14957 | 2396万 | 12.32 | 16.93 | 269.52 | 154 | 达威股份 | 2023-09-15 五 | 15.77 | 15.69 | 15.85 | 16.02 | 15.60 | 1.02% | 1.98% | 15136 | 2399万 | 12.1 | 16.62 | 264.51 | 155 | 达威股份 | 2023-09-14 四 | 15.90 | 15.79 | 15.69 | 15.90 | 15.54 | -0.63% | 1.74% | 13300 | 2082万 | 11.97 | 16.45 | 261.84 | 156 | 达威股份 | 2023-09-13 三 | 16.01 | 15.99 | 15.79 | 16.12 | 15.65 | -1.25% | 2.72% | 20735 | 3285万 | 12.05 | 16.55 | 263.51 | 157 | 达威股份 | 2023-09-12 二 | 16.63 | 16.68 | 15.99 | 16.68 | 15.82 | -4.14% | 4.76% | 36330 | 5836万 | 12.2 | 16.76 | 266.85 | 158 | 达威股份 | 2023-09-11 一 | 15.95 | 15.89 | 16.68 | 17.10 | 15.85 | 4.97% | 6.26% | 47781 | 7930万 | 12.73 | 17.49 | 278.36 | 159 | 达威股份 | 2023-09-08 五 | 15.80 | 15.92 | 15.89 | 16.16 | 15.80 | -0.19% | 1.65% | 12573 | 2008万 | 12.13 | 16.66 | 265.18 | 160 | 达威股份 | 2023-09-07 四 | 16.16 | 16.20 | 15.92 | 16.18 | 15.85 | -1.73% | 1.79% | 13652 | 2181万 | 12.15 | 16.69 | 265.68 | 161 | 达威股份 | 2023-09-06 三 | 15.78 | 15.82 | 16.20 | 16.20 | 15.78 | 2.40% | 2.42% | 18505 | 2969万 | 12.36 | 16.98 | 270.35 | 162 | 达威股份 | 2023-09-05 二 | 16.01 | 16.01 | 15.82 | 16.06 | 15.72 | -1.19% | 1.83% | 14003 | 2219万 | 12.07 | 16.59 | 264.01 | 163 | 达威股份 | 2023-09-04 一 | 15.81 | 15.82 | 16.01 | 16.02 | 15.75 | 1.20% | 2.75% | 21004 | 3345万 | 12.22 | 16.79 | 267.18 | 164 | 达威股份 | 2023-09-01 五 | 15.67 | 15.74 | 15.82 | 16.10 | 15.60 | 0.51% | 3.10% | 23620 | 3752万 | 12.07 | 16.59 | 264.01 | 165 | 达威股份 | 2023-08-31 四 | 15.76 | 15.77 | 15.74 | 15.86 | 15.61 | -0.19% | 3.16% | 24128 | 3793万 | 12.01 | 16.5 | 262.67 | 166 | 达威股份 | 2023-08-30 三 | 16.05 | 16.32 | 15.77 | 16.17 | 15.71 | -3.37% | 4.80% | 36600 | 5826万 | 12.03 | 16.53 | 263.17 | 167 | 达威股份 | 2023-08-29 二 | 15.10 | 14.98 | 16.32 | 16.42 | 14.92 | 8.95% | 8.60% | 65597 | 10463万 | 12.45 | 17.11 | 272.35 | 168 | 达威股份 | 2023-08-28 一 | 15.00 | 14.26 | 14.98 | 15.66 | 14.90 | 5.05% | 6.27% | 47855 | 7288万 | 11.43 | 15.71 | 249.99 | 169 | 达威股份 | 2023-08-25 五 | 14.51 | 14.41 | 14.26 | 14.68 | 14.10 | -1.04% | 1.45% | 12769 | 1834万 | 12.53 | 14.95 | -571.29 | 170 | 达威股份 | 2023-08-23 三 | 15.10 | 14.99 | 14.73 | 15.10 | 14.71 | -1.73% | 1.17% | 10260 | 1521万 | 12.94 | 15.44 | -590.12 | 171 | 达威股份 | 2023-08-22 二 | 15.12 | 15.09 | 14.99 | 15.26 | 14.73 | -0.66% | 1.67% | 14681 | 2196万 | 13.17 | 15.72 | -600.54 |
|
行情刷新 | 流通股东
|