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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.10 | 11.17 | 10.31 | 10.42 | -7.38% | 0.69 | 4.68% |
| 2026-03-20 | 11.70 | 11.87 | 11.20 | 11.25 | -3.68% | 0.54 | 3.42% |
| 2026-03-19 | 11.98 | 12.09 | 11.63 | 11.68 | -3.39% | 0.42 | 2.59% |
| 2026-03-18 | 11.87 | 12.13 | 11.76 | 12.09 | +1.77% | 0.39 | 2.38% |
| 2026-03-17 | 12.09 | 12.20 | 11.88 | 11.88 | -1.57% | 0.42 | 2.51% |
| 2026-03-16 | 12.00 | 12.24 | 11.96 | 12.07 | -0.58% | 0.38 | 2.29% |
| 2026-03-13 | 12.06 | 12.32 | 12.01 | 12.14 | +0.33% | 0.37 | 2.19% |
| 2026-03-12 | 12.37 | 12.39 | 12.06 | 12.10 | -1.71% | 0.39 | 2.34% |
| 2026-03-11 | 12.68 | 12.68 | 12.27 | 12.31 | -2.38% | 0.51 | 2.97% |
| 2026-03-10 | 12.30 | 12.65 | 12.30 | 12.61 | +3.19% | 0.45 | 2.59% |
| 2026-03-09 | 12.21 | 12.38 | 12.08 | 12.22 | -1.13% | 0.53 | 3.13% |
| 2026-03-06 | 11.97 | 12.41 | 11.93 | 12.36 | +3.26% | 0.44 | 2.58% |
| 2026-03-05 | 12.15 | 12.23 | 11.75 | 11.97 | +0.59% | 0.54 | 3.23% |
| 2026-03-04 | 11.91 | 12.13 | 11.78 | 11.90 | -1.00% | 0.44 | 2.65% |
| 2026-03-03 | 12.37 | 12.56 | 11.99 | 12.02 | -2.83% | 0.77 | 4.53% |
| 2026-03-02 | 12.67 | 12.79 | 12.28 | 12.37 | -3.96% | 0.82 | 4.76% |
| 2026-02-27 | 12.81 | 12.89 | 12.70 | 12.88 | +0.16% | 0.45 | 2.55% |
| 2026-02-26 | 12.93 | 13.03 | 12.75 | 12.86 | -0.31% | 0.45 | 2.51% |
| 2026-02-25 | 12.89 | 13.10 | 12.81 | 12.90 | +0.31% | 0.48 | 2.70% |
| 2026-02-24 | 12.56 | 13.00 | 12.56 | 12.86 | +2.88% | 0.69 | 3.92% |