达威股份(300535)股票信息
| 股票代码 | 300535 |
| 股票名称 | 达威股份 |
| 最新价/元 | 15.29 |
| 涨跌额/元 | 1.35 |
| 涨跌幅/% | 9.68 |
| 买入/元 | 15.29 |
| 卖出/元 | 15.30 |
| 昨收/元 | 13.94 |
| 今开/元 | 16.20 |
| 最高/元 | 16.20 |
| 最低/元 | 14.11 |
| 成交量/手 | 63916.37 |
| 成交额/万 | 9607.13 |
| 股净值/元 | 56.23 |
| 市净率 | 1.65 |
| 总市值/万 | 160241.44 |
| 流通值/万 | 116884.48 |
| 换手率/% | 8.36 |
| 入市日期 | 2016-08-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
达威股份(300535)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.20 | 15.29 | 1.35 | 9.68 | 63916.37 | 9607.13 | 8.36 |
| 2024-09-30 | 12.71 | 13.94 | 1.44 | 11.52 | 47468.39 | 6368.33 | 6.21 |
| 2024-09-27 | 12.08 | 12.50 | 0.52 | 4.34 | 25318.68 | 3128.73 | 3.31 |
| 2024-09-26 | 11.78 | 11.98 | 0.19 | 1.61 | 14791.01 | 1761.08 | 1.93 |
| 2024-09-25 | 11.74 | 11.79 | 0.18 | 1.55 | 17956.00 | 2124.23 | 2.35 |
| 2024-09-24 | 11.34 | 11.61 | 0.33 | 2.93 | 16839.36 | 1930.47 | 2.20 |
| 2024-09-23 | 11.20 | 11.28 | 0.09 | 0.80 | 11698.42 | 1317.39 | 1.53 |
| 2024-09-20 | 11.41 | 11.19 | -0.20 | -1.76 | 12517.00 | 1407.36 | 1.64 |
| 2024-09-19 | 10.99 | 11.39 | 0.43 | 3.92 | 17077.00 | 1934.32 | 2.23 |
| 2024-09-18 | 11.10 | 10.96 | -0.14 | -1.26 | 13836.00 | 1510.08 | 1.81 |
| 2024-09-13 | 11.37 | 11.10 | -0.26 | -2.29 | 10088.00 | 1129.40 | 1.32 |
| 2024-09-12 | 11.41 | 11.36 | -0.04 | -0.35 | 9213.00 | 1052.86 | 1.21 |
| 2024-09-11 | 11.53 | 11.40 | -0.13 | -1.13 | 9457.00 | 1079.54 | 1.24 |
| 2024-09-10 | 11.34 | 11.53 | 0.21 | 1.86 | 11094.00 | 1265.18 | 1.45 |
| 2024-09-09 | 11.28 | 11.32 | 0.00 | 0.00 | 12757.68 | 1441.27 | 1.67 |
| 2024-09-06 | 11.58 | 11.32 | -0.22 | -1.91 | 9666.00 | 1104.57 | 1.26 |
| 2024-09-05 | 11.51 | 11.54 | 0.11 | 0.96 | 9208.00 | 1060.75 | 1.20 |
| 2024-09-04 | 11.57 | 11.43 | -0.23 | -1.97 | 12005.67 | 1381.55 | 1.57 |
| 2024-09-03 | 11.58 | 11.66 | 0.09 | 0.78 | 12942.70 | 1508.45 | 1.69 |
| 2024-09-02 | 11.55 | 11.57 | -0.03 | -0.26 | 20754.00 | 2413.79 | 2.71 |
| 2024-08-30 | 11.40 | 11.60 | 0.20 | 1.75 | 20574.67 | 2378.44 | 2.69 |
| 2024-08-29 | 11.12 | 11.40 | 0.20 | 1.79 | 19933.00 | 2245.11 | 2.61 |
| 2024-08-28 | 10.94 | 11.20 | 0.41 | 3.80 | 30716.08 | 3431.55 | 4.02 |
| 2024-08-27 | 10.84 | 10.79 | -0.05 | -0.46 | 11773.00 | 1269.39 | 1.54 |
| 2024-08-26 | 10.48 | 10.84 | 0.36 | 3.44 | 16432.00 | 1777.53 | 2.15 |
| 2024-08-23 | 10.71 | 10.48 | -0.20 | -1.87 | 11058.00 | 1165.80 | 1.45 |
| 2024-08-22 | 11.00 | 10.68 | -0.32 | -2.91 | 8736.00 | 944.80 | 1.14 |
| 2024-08-21 | 10.92 | 11.00 | 0.03 | 0.27 | 7334.00 | 806.75 | 0.96 |
| 2024-08-20 | 11.28 | 10.97 | -0.29 | -2.58 | 13738.00 | 1515.29 | 1.80 |
| 2024-08-19 | 11.48 | 11.26 | -0.16 | -1.40 | 10938.00 | 1239.20 | 1.43 |
| 2024-08-16 | 11.37 | 11.42 | 0.06 | 0.53 | 12407.00 | 1412.79 | 1.62 |
| 2024-08-15 | 11.21 | 11.36 | 0.15 | 1.34 | 13519.68 | 1525.90 | 1.77 |
| 2024-08-14 | 11.31 | 11.21 | -0.10 | -0.88 | 13014.00 | 1474.41 | 1.70 |
| 2024-08-13 | 11.02 | 11.31 | 0.25 | 2.26 | 20324.68 | 2255.10 | 2.66 |
| 2024-08-12 | 11.21 | 11.06 | -0.08 | -0.72 | 31944.01 | 3629.21 | 4.18 |
| 2024-08-09 | 11.21 | 11.14 | -0.04 | -0.36 | 8968.00 | 1006.53 | 1.17 |
| 2024-08-08 | 11.23 | 11.18 | -0.04 | -0.36 | 11892.00 | 1318.86 | 1.56 |
| 2024-08-07 | 11.15 | 11.22 | 0.13 | 1.17 | 11842.00 | 1324.67 | 1.55 |
| 2024-08-06 | 10.85 | 11.09 | 0.30 | 2.78 | 11992.00 | 1321.52 | 1.57 |
| 2024-08-05 | 11.21 | 10.79 | -0.42 | -3.75 | 22854.00 | 2516.21 | 2.99 |
| 2024-08-02 | 11.40 | 11.21 | -0.22 | -1.93 | 15891.00 | 1794.89 | 2.08 |
| 2024-08-01 | 11.44 | 11.43 | 0.01 | 0.09 | 12713.00 | 1454.81 | 1.66 |
| 2024-07-31 | 11.20 | 11.42 | 0.22 | 1.96 | 18311.17 | 2076.01 | 2.40 |
| 2024-07-30 | 11.08 | 11.20 | 0.04 | 0.36 | 9941.00 | 1111.67 | 1.30 |
| 2024-07-29 | 11.15 | 11.16 | 0.08 | 0.72 | 12532.00 | 1392.31 | 1.64 |
| 2024-07-26 | 10.75 | 11.08 | 0.34 | 3.17 | 16273.03 | 1791.68 | 2.13 |
| 2024-07-25 | 10.49 | 10.74 | 0.20 | 1.90 | 13585.02 | 1446.09 | 1.78 |
| 2024-07-24 | 10.70 | 10.54 | -0.22 | -2.05 | 12020.68 | 1275.23 | 1.57 |
| 2024-07-23 | 11.02 | 10.76 | -0.28 | -2.54 | 9429.00 | 1035.41 | 1.23 |
| 2024-07-22 | 10.88 | 11.04 | 0.13 | 1.19 | 9644.00 | 1059.48 | 1.26 |
| 2024-07-19 | 10.71 | 10.91 | 0.19 | 1.77 | 14034.68 | 1530.65 | 1.84 |
| 2024-07-18 | 10.91 | 10.72 | -0.20 | -1.83 | 19790.00 | 2098.71 | 2.59 |
| 2024-07-17 | 11.07 | 10.92 | -0.19 | -1.71 | 12336.00 | 1351.04 | 1.61 |
| 2024-07-16 | 11.27 | 11.11 | -0.16 | -1.42 | 14169.01 | 1573.63 | 1.85 |
| 2024-07-15 | 11.62 | 11.27 | -0.36 | -3.10 | 18113.91 | 2048.60 | 2.37 |
| 2024-07-12 | 11.65 | 11.63 | 0.03 | 0.26 | 18637.00 | 2176.97 | 2.44 |
| 2024-07-11 | 11.40 | 11.60 | 0.36 | 3.20 | 26724.25 | 3084.82 | 3.50 |
| 2024-07-10 | 11.84 | 11.31 | -0.69 | -5.75 | 43004.23 | 4930.90 | 5.63 |
| 2024-07-09 | 11.10 | 12.00 | 0.80 | 7.14 | 48111.91 | 5588.31 | 6.29 |
| 2024-07-08 | 11.48 | 11.20 | -0.32 | -2.78 | 32715.27 | 3785.41 | 4.28 |
| 2024-07-05 | 11.32 | 11.52 | 0.15 | 1.32 | 10922.67 | 1246.23 | 1.43 |
| 2024-07-04 | 11.81 | 11.37 | -0.46 | -3.89 | 15795.67 | 1817.52 | 2.07 |
| 2024-07-03 | 12.00 | 11.83 | -0.17 | -1.42 | 11328.00 | 1347.00 | 1.48 |
| 2024-07-02 | 11.92 | 12.00 | 0.17 | 1.44 | 15485.98 | 1858.53 | 2.03 |
| 2024-07-01 | 11.75 | 11.83 | 0.03 | 0.25 | 14827.00 | 1740.63 | 1.94 |
| 2024-06-28 | 11.97 | 11.80 | -0.07 | -0.59 | 16897.03 | 2019.58 | 2.21 |
| 2024-06-27 | 11.96 | 11.87 | -0.11 | -0.92 | 20700.36 | 2495.14 | 2.71 |
| 2024-06-26 | 11.38 | 11.98 | 0.56 | 4.90 | 18699.05 | 2178.02 | 2.45 |
| 2024-06-25 | 11.22 | 11.42 | 0.20 | 1.78 | 15705.01 | 1798.36 | 2.05 |
| 2024-06-24 | 11.73 | 11.22 | -0.68 | -5.71 | 18031.36 | 2052.09 | 2.36 |
| 2024-06-21 | 11.98 | 11.90 | -0.22 | -1.82 | 18912.46 | 2260.97 | 2.47 |
| 2024-06-20 | 12.26 | 12.12 | -0.07 | -0.57 | 24277.92 | 2982.27 | 3.18 |
| 2024-06-19 | 12.13 | 12.19 | 0.11 | 0.91 | 16403.67 | 2002.22 | 2.15 |
| 2024-06-18 | 11.73 | 12.08 | 0.35 | 2.98 | 15062.58 | 1807.23 | 1.97 |
| 2024-06-17 | 11.99 | 11.73 | -0.28 | -2.33 | 14458.71 | 1706.81 | 1.89 |
| 2024-06-14 | 12.03 | 12.01 | -0.14 | -1.15 | 16418.00 | 1967.76 | 2.15 |
| 2024-06-13 | 12.10 | 12.15 | 0.08 | 0.66 | 18041.49 | 2179.77 | 2.36 |
| 2024-06-12 | 11.79 | 12.07 | 0.34 | 2.90 | 20471.46 | 2459.38 | 2.68 |
| 2024-06-11 | 11.90 | 11.73 | -0.18 | -1.51 | 28323.03 | 3284.03 | 3.71 |
| 2024-06-07 | 11.38 | 11.91 | 0.93 | 8.47 | 43158.02 | 5096.36 | 5.65 |
| 2024-06-06 | 11.76 | 10.98 | -0.80 | -6.79 | 32296.01 | 3602.33 | 4.23 |
| 2024-06-05 | 12.16 | 11.78 | -0.44 | -3.60 | 19895.00 | 2368.99 | 2.60 |
| 2024-06-04 | 12.58 | 12.22 | -0.43 | -3.40 | 30291.51 | 3679.31 | 3.96 |
| 2024-06-03 | 13.29 | 12.65 | -0.62 | -4.67 | 28351.34 | 3621.05 | 3.71 |
| 2024-05-31 | 13.21 | 13.27 | 0.06 | 0.45 | 16485.00 | 2184.34 | 2.16 |
| 2024-05-30 | 13.45 | 13.21 | -0.20 | -1.49 | 16221.00 | 2168.09 | 2.12 |
| 2024-05-29 | 13.28 | 13.41 | 0.04 | 0.30 | 15578.00 | 2095.65 | 2.04 |
| 2024-05-28 | 13.57 | 13.37 | -0.29 | -2.12 | 23963.34 | 3216.48 | 3.14 |
| 2024-05-27 | 13.00 | 13.66 | 0.57 | 4.35 | 28277.01 | 3736.61 | 3.70 |
| 2024-05-24 | 13.10 | 13.09 | 0.01 | 0.08 | 15966.67 | 2115.25 | 2.09 |
| 2024-05-23 | 13.44 | 13.08 | -0.37 | -2.75 | 17972.00 | 2362.25 | 2.35 |
| 2024-05-22 | 13.38 | 13.45 | 0.06 | 0.45 | 14513.00 | 1946.71 | 1.90 |
| 2024-05-21 | 13.51 | 13.39 | -0.09 | -0.67 | 18309.00 | 2454.82 | 2.40 |
| 2024-05-20 | 13.61 | 13.48 | -0.12 | -0.88 | 20866.34 | 2828.18 | 2.73 |
| 2024-05-17 | 13.44 | 13.60 | 0.18 | 1.34 | 22548.74 | 3044.32 | 2.95 |
| 2024-05-16 | 13.53 | 13.42 | -0.13 | -0.96 | 32149.87 | 4322.32 | 4.21 |
| 2024-05-15 | 12.89 | 13.55 | 0.63 | 4.88 | 39429.42 | 5285.48 | 5.16 |
| 2024-05-14 | 12.55 | 12.92 | 0.34 | 2.70 | 24440.40 | 3133.43 | 3.20 |
| 2024-05-13 | 13.10 | 12.58 | -0.58 | -4.41 | 32333.44 | 4100.89 | 4.23 |
| 2024-05-10 | 13.43 | 13.16 | -0.38 | -2.81 | 31405.17 | 4182.53 | 4.11 |
日K线
周K线
月K线
