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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.56 | 10.63 | 10.45 | 10.58 | -0.19% | 0.30 | 2.06% |
| 2025-05-23 | 10.60 | 10.86 | 10.56 | 10.60 | +0.09% | 0.53 | 3.54% |
| 2025-05-22 | 10.76 | 10.92 | 10.54 | 10.59 | -2.38% | 0.57 | 3.82% |
| 2025-05-21 | 10.92 | 11.21 | 10.84 | 10.84 | -0.82% | 0.76 | 4.96% |
| 2025-05-20 | 10.65 | 10.94 | 10.63 | 10.93 | +2.70% | 0.64 | 4.27% |
| 2025-05-19 | 10.63 | 10.73 | 10.50 | 10.65 | 0.00% | 0.37 | 2.49% |
| 2025-05-16 | 10.50 | 10.76 | 10.46 | 10.65 | +1.03% | 0.46 | 3.10% |
| 2025-05-15 | 10.43 | 10.61 | 10.32 | 10.54 | +0.66% | 0.44 | 3.02% |
| 2025-05-14 | 10.52 | 10.60 | 10.39 | 10.47 | -0.75% | 0.34 | 2.34% |
| 2025-05-13 | 10.65 | 10.74 | 10.48 | 10.55 | +0.09% | 0.36 | 2.48% |
| 2025-05-12 | 10.43 | 10.78 | 10.36 | 10.54 | +1.43% | 0.44 | 2.99% |
| 2025-05-09 | 10.52 | 10.59 | 10.38 | 10.39 | -1.60% | 0.31 | 2.11% |
| 2025-05-08 | 10.42 | 10.60 | 10.38 | 10.56 | +1.33% | 0.49 | 3.36% |
| 2025-05-07 | 10.46 | 10.88 | 10.36 | 10.42 | +0.38% | 0.74 | 5.01% |
| 2025-05-06 | 10.22 | 10.40 | 10.22 | 10.38 | +2.45% | 0.39 | 2.71% |