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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.29 | 11.43 | 11.22 | 11.34 | +0.44% | 0.37 | 2.35% |
| 2026-04-20 | 11.21 | 11.30 | 11.12 | 11.29 | +0.98% | 0.28 | 1.83% |
| 2026-04-17 | 11.36 | 11.42 | 11.08 | 11.18 | -1.93% | 0.35 | 2.28% |
| 2026-04-16 | 11.34 | 11.45 | 11.10 | 11.40 | +0.53% | 0.43 | 2.75% |
| 2026-04-15 | 11.21 | 11.49 | 11.11 | 11.34 | +1.80% | 0.49 | 3.16% |
| 2026-04-14 | 11.33 | 11.33 | 10.97 | 11.14 | -0.71% | 0.36 | 2.34% |
| 2026-04-13 | 11.35 | 11.35 | 11.05 | 11.22 | -1.32% | 0.37 | 2.37% |
| 2026-04-10 | 11.32 | 11.54 | 11.19 | 11.37 | +1.07% | 0.47 | 2.97% |
| 2026-04-09 | 11.67 | 11.67 | 11.18 | 11.25 | -3.43% | 0.54 | 3.47% |
| 2026-04-08 | 11.68 | 11.75 | 11.47 | 11.65 | +2.01% | 0.60 | 3.73% |
| 2026-04-07 | 11.21 | 11.54 | 10.99 | 11.42 | +2.06% | 0.65 | 4.16% |
| 2026-04-03 | 11.60 | 11.84 | 11.06 | 11.19 | -4.28% | 1.08 | 6.88% |
| 2026-04-02 | 11.51 | 12.45 | 11.51 | 11.69 | +1.56% | 1.36 | 8.39% |
| 2026-04-01 | 11.55 | 11.55 | 11.27 | 11.51 | +2.22% | 0.43 | 2.75% |
| 2026-03-31 | 11.40 | 11.68 | 11.19 | 11.26 | -1.05% | 0.40 | 2.54% |
| 2026-03-30 | 11.20 | 11.45 | 11.15 | 11.38 | +0.26% | 0.35 | 2.23% |
| 2026-03-27 | 10.94 | 11.35 | 10.76 | 11.35 | +3.18% | 0.45 | 2.91% |
| 2026-03-26 | 11.18 | 11.30 | 10.82 | 11.00 | -1.61% | 0.32 | 2.10% |
| 2026-03-25 | 11.08 | 11.32 | 11.03 | 11.18 | +0.99% | 0.44 | 2.85% |
| 2026-03-24 | 10.71 | 11.07 | 10.54 | 11.07 | +6.24% | 0.56 | 3.73% |