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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.53 | 12.68 | 12.47 | 12.50 | -0.24% | 0.38 | 2.19% |
| 2026-02-12 | 12.64 | 12.82 | 12.33 | 12.53 | -0.95% | 0.65 | 3.73% |
| 2026-02-11 | 12.64 | 12.72 | 12.50 | 12.65 | +0.80% | 0.49 | 2.83% |
| 2026-02-10 | 12.60 | 12.65 | 12.49 | 12.55 | -0.08% | 0.50 | 2.90% |
| 2026-02-09 | 12.57 | 12.66 | 12.43 | 12.56 | +1.45% | 0.77 | 4.45% |
| 2026-02-06 | 12.32 | 12.60 | 12.32 | 12.38 | +0.16% | 0.64 | 3.73% |
| 2026-02-05 | 12.35 | 12.66 | 12.28 | 12.36 | +0.08% | 0.88 | 5.13% |
| 2026-02-04 | 12.23 | 12.41 | 12.19 | 12.35 | +0.90% | 0.84 | 4.94% |
| 2026-02-03 | 12.27 | 12.33 | 12.03 | 12.24 | +0.33% | 0.67 | 3.97% |
| 2026-02-02 | 12.20 | 12.46 | 12.07 | 12.20 | +0.08% | 0.88 | 5.19% |
| 2026-01-30 | 12.00 | 12.30 | 11.80 | 12.19 | 0.00% | 1.08 | 6.49% |
| 2026-01-29 | 12.03 | 12.52 | 12.01 | 12.19 | -0.25% | 1.10 | 6.50% |
| 2026-01-28 | 12.55 | 12.55 | 12.08 | 12.22 | -3.55% | 1.73 | 10.22% |
| 2026-01-27 | 12.76 | 12.76 | 11.94 | 12.67 | -8.39% | 3.28 | 19.27% |
| 2026-01-26 | 14.23 | 14.32 | 13.78 | 13.83 | -3.62% | 2.11 | 11.01% |
| 2026-01-23 | 14.18 | 14.48 | 14.03 | 14.35 | +3.09% | 2.80 | 14.26% |
| 2026-01-22 | 13.58 | 14.12 | 13.53 | 13.92 | +3.11% | 2.19 | 11.46% |
| 2026-01-21 | 13.76 | 13.79 | 13.33 | 13.50 | -1.89% | 1.22 | 6.54% |
| 2026-01-20 | 13.52 | 13.83 | 13.30 | 13.76 | -1.08% | 2.23 | 11.92% |
| 2026-01-19 | 12.94 | 14.20 | 12.85 | 13.91 | +6.43% | 2.20 | 11.79% |