达威股份

sz300535 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.77

涨跌幅

-5.26%

成交量

1,988,300 股

成交额

29,964,488 元

换手率

2.45%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.48	14.77	15.72	14.69	-5.26%	1,988,300	29,964,488	2.45
2026-10-13	15.32	15.59	15.73	14.58	+1.83%	2,524,400	38,362,916	3.11
2026-10-12	15.55	15.31	15.75	15.13	-1.54%	2,371,400	36,489,848	2.92
2026-10-09	15.61	15.55	15.82	14.78	-0.83%	2,500,100	38,205,196	3.08
2026-10-08	15.84	15.68	16.10	15.56	-1.20%	1,594,200	25,145,306	1.96
2026-09-30	15.98	15.87	16.13	15.66	-0.44%	1,644,800	26,085,104	2.03
2026-09-29	15.65	15.94	16.05	15.41	+1.85%	1,811,200	28,705,480	2.23
2026-09-28	15.75	15.65	15.92	15.43	-1.07%	2,079,800	32,503,512	2.56
2026-09-24	15.73	15.82	16.03	15.68	-0.13%	1,599,800	25,402,182	1.97
2026-09-23	15.86	15.84	15.98	15.55	+0.89%	2,032,300	32,106,430	2.50
2026-09-22	15.64	15.70	15.98	15.49	+0.83%	2,222,900	34,953,200	2.74
2026-09-21	15.25	15.57	15.65	15.16	+2.10%	2,251,000	34,786,148	2.77
2026-09-18	15.38	15.25	15.51	15.11	+0.20%	1,744,900	26,725,484	2.15
2026-09-17	15.03	15.22	15.36	14.82	+1.13%	1,978,500	29,824,544	2.44
2026-09-16	14.90	15.05	15.20	14.67	+0.33%	1,793,000	26,949,462	2.21
2026-09-15	15.64	15.00	15.64	14.88	-4.09%	2,367,300	35,778,900	2.92
2026-09-14	15.37	15.64	15.92	15.15	+1.49%	2,343,900	36,494,056	2.89
2026-09-11	16.05	15.41	16.06	15.06	-4.05%	3,015,000	46,295,292	3.71
2026-09-10	16.28	16.06	16.32	15.91	-0.99%	1,757,000	28,255,908	2.16
2026-09-09	16.40	16.22	16.52	16.14	-1.99%	2,043,200	33,282,878	2.52
2026-09-08	16.56	16.55	16.56	16.25	+0.49%	1,344,300	22,077,996	1.66
2026-09-07	16.34	16.47	16.62	16.26	+0.73%	1,629,500	26,832,146	2.01
2026-09-04	16.48	16.35	16.76	16.22	-0.67%	1,971,800	32,575,102	2.43
2026-09-03	16.70	16.46	16.97	16.39	-1.73%	2,068,400	34,315,728	2.55
2026-09-02	16.80	16.75	17.00	16.58	-1.70%	2,054,600	34,409,160	2.53
2026-09-01	17.09	17.04	17.26	16.85	-0.23%	2,211,000	37,627,768	2.72
2026-08-31	17.21	17.08	17.21	16.80	+0.12%	2,028,800	34,575,252	2.50
2026-08-28	17.27	17.06	17.27	16.95	-0.47%	1,755,700	29,973,180	2.16
2026-08-27	16.55	17.14	17.63	16.48	+2.39%	3,604,300	61,374,728	4.44
2026-08-26	17.02	16.74	17.48	16.61	-2.22%	3,144,900	53,118,412	3.87

需要全历史数据与程序化访问？查看达威股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300535 获取全部历史日线。