达嘉维康 sz.301126
11.37
+1.79%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.85 | 13.48 | 12.84 | 13.22 | +3.36% | 2.54 | 13.87% |
| 2025-08-18 | 12.77 | 13.00 | 12.69 | 12.79 | +0.39% | 1.26 | 7.10% |
| 2025-08-15 | 12.64 | 12.83 | 12.49 | 12.74 | +1.19% | 1.18 | 6.75% |
| 2025-08-14 | 13.11 | 13.27 | 12.57 | 12.59 | -4.83% | 1.85 | 10.43% |
| 2025-08-13 | 13.40 | 13.47 | 13.09 | 13.23 | -1.41% | 1.91 | 10.44% |
| 2025-08-12 | 13.71 | 13.95 | 13.24 | 13.42 | -1.61% | 2.28 | 12.23% |
| 2025-08-11 | 13.83 | 14.02 | 13.55 | 13.64 | -4.01% | 3.34 | 17.62% |
| 2025-08-08 | 13.26 | 14.86 | 12.68 | 14.21 | +7.72% | 5.21 | 27.26% |
| 2025-08-07 | 13.27 | 13.86 | 13.18 | 13.19 | -2.00% | 2.46 | 13.29% |
| 2025-08-06 | 13.57 | 13.70 | 13.14 | 13.46 | -3.65% | 3.65 | 19.72% |
| 2025-08-05 | 12.81 | 14.24 | 12.81 | 13.97 | +5.82% | 4.71 | 25.37% |
| 2025-08-04 | 12.80 | 13.36 | 12.43 | 13.20 | -3.01% | 4.05 | 22.97% |
| 2025-08-01 | 12.52 | 14.87 | 12.39 | 13.61 | +8.87% | 5.64 | 30.13% |
| 2025-07-31 | 12.73 | 13.64 | 12.38 | 12.50 | +3.81% | 4.37 | 24.47% |
| 2025-07-30 | 11.97 | 12.30 | 11.73 | 12.04 | +2.12% | 1.85 | 11.11% |
| 2025-07-29 | 12.37 | 12.70 | 11.77 | 11.79 | -1.34% | 1.54 | 9.31% |
| 2025-07-28 | 11.83 | 12.07 | 11.83 | 11.95 | +0.93% | 0.70 | 4.23% |
| 2025-07-25 | 11.77 | 11.93 | 11.68 | 11.84 | +0.34% | 0.58 | 3.52% |
| 2025-07-24 | 11.64 | 11.89 | 11.64 | 11.80 | +0.85% | 0.49 | 3.01% |
| 2025-07-23 | 11.67 | 11.82 | 11.56 | 11.70 | +0.17% | 0.55 | 3.42% |