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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.39 | 10.82 | 10.33 | 10.78 | +4.02% | 0.50 | 3.36% |
| 2025-06-23 | 10.11 | 10.38 | 10.02 | 10.37 | +2.35% | 0.30 | 2.13% |
| 2025-06-20 | 10.29 | 10.35 | 10.13 | 10.13 | -1.06% | 0.29 | 2.05% |
| 2025-06-19 | 10.59 | 10.65 | 10.22 | 10.24 | -3.28% | 0.43 | 2.98% |
| 2025-06-18 | 10.75 | 10.85 | 10.57 | 10.59 | -2.73% | 0.49 | 3.28% |
| 2025-06-17 | 10.82 | 11.15 | 10.78 | 10.88 | +0.73% | 0.88 | 5.76% |
| 2025-06-16 | 10.76 | 10.96 | 10.69 | 10.80 | +0.37% | 0.36 | 2.37% |
| 2025-06-13 | 11.01 | 11.08 | 10.70 | 10.76 | -2.43% | 0.52 | 3.47% |
| 2025-06-12 | 11.04 | 11.16 | 10.93 | 11.03 | -0.09% | 0.46 | 3.00% |
| 2025-06-11 | 11.09 | 11.20 | 11.04 | 11.04 | -0.45% | 0.45 | 2.94% |
| 2025-06-10 | 11.10 | 11.32 | 10.93 | 11.09 | -0.09% | 0.73 | 4.71% |
| 2025-06-09 | 10.94 | 11.11 | 10.89 | 11.10 | +0.99% | 0.67 | 4.33% |
| 2025-06-06 | 10.90 | 11.06 | 10.86 | 10.99 | +0.64% | 0.53 | 3.47% |
| 2025-06-05 | 11.02 | 11.10 | 10.85 | 10.92 | -1.61% | 0.51 | 3.37% |
| 2025-06-04 | 11.14 | 11.19 | 10.95 | 11.10 | +0.63% | 0.58 | 3.80% |
| 2025-06-03 | 10.82 | 11.12 | 10.73 | 11.03 | +1.46% | 0.76 | 4.99% |
| 2025-05-30 | 10.78 | 11.14 | 10.78 | 10.87 | +0.27% | 0.83 | 5.43% |
| 2025-05-29 | 10.61 | 10.86 | 10.54 | 10.84 | +2.43% | 0.41 | 2.75% |
| 2025-05-28 | 10.69 | 10.77 | 10.51 | 10.59 | -1.39% | 0.29 | 1.98% |
| 2025-05-27 | 10.60 | 10.77 | 10.52 | 10.73 | +1.50% | 0.36 | 2.42% |