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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.90 | 11.91 | 11.64 | 11.68 | -2.17% | 0.82 | 5.02% |
| 2025-07-21 | 11.75 | 11.98 | 11.64 | 11.94 | +1.79% | 0.86 | 5.27% |
| 2025-07-18 | 11.75 | 11.92 | 11.62 | 11.73 | -0.25% | 0.66 | 4.09% |
| 2025-07-17 | 11.51 | 11.84 | 11.49 | 11.76 | +1.99% | 0.78 | 4.85% |
| 2025-07-16 | 11.36 | 11.54 | 11.32 | 11.53 | +0.96% | 0.43 | 2.74% |
| 2025-07-15 | 11.55 | 11.60 | 11.23 | 11.42 | -1.38% | 0.52 | 3.30% |
| 2025-07-14 | 11.45 | 11.62 | 11.42 | 11.58 | +1.22% | 0.53 | 3.30% |
| 2025-07-11 | 11.47 | 11.51 | 11.26 | 11.44 | -0.26% | 0.49 | 3.14% |
| 2025-07-10 | 11.43 | 11.57 | 11.34 | 11.47 | +0.70% | 0.59 | 3.72% |
| 2025-07-09 | 11.34 | 11.43 | 11.25 | 11.39 | +0.26% | 0.44 | 2.80% |
| 2025-07-08 | 11.23 | 11.37 | 11.18 | 11.36 | +0.98% | 0.42 | 2.66% |
| 2025-07-07 | 11.13 | 11.34 | 11.12 | 11.25 | +1.08% | 0.37 | 2.42% |
| 2025-07-04 | 11.21 | 11.32 | 11.10 | 11.13 | -1.23% | 0.49 | 3.18% |
| 2025-07-03 | 11.13 | 11.28 | 11.12 | 11.27 | +0.62% | 0.39 | 2.50% |
| 2025-07-02 | 11.17 | 11.30 | 11.07 | 11.20 | +0.27% | 0.59 | 3.77% |
| 2025-07-01 | 11.02 | 11.18 | 10.99 | 11.17 | +1.62% | 0.53 | 3.40% |
| 2025-06-30 | 10.98 | 11.01 | 10.80 | 10.99 | +1.00% | 0.41 | 2.72% |
| 2025-06-27 | 10.95 | 11.28 | 10.86 | 10.88 | -0.81% | 0.72 | 4.72% |
| 2025-06-26 | 10.75 | 11.10 | 10.68 | 10.97 | +2.03% | 0.62 | 4.11% |
| 2025-06-25 | 10.82 | 10.84 | 10.64 | 10.75 | -0.28% | 0.35 | 2.34% |