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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.40 | 13.44 | 12.93 | 13.07 | -2.10% | 1.23 | 6.79% |
| 2026-01-15 | 13.90 | 13.90 | 13.25 | 13.35 | -4.03% | 1.60 | 8.66% |
| 2026-01-14 | 13.76 | 14.18 | 13.43 | 13.91 | +1.09% | 2.81 | 14.74% |
| 2026-01-13 | 13.64 | 14.33 | 13.43 | 13.76 | +0.88% | 2.89 | 15.02% |
| 2026-01-12 | 13.71 | 13.73 | 13.30 | 13.64 | +0.15% | 1.69 | 9.09% |
| 2026-01-09 | 13.39 | 13.71 | 13.28 | 13.62 | +0.89% | 1.82 | 9.78% |
| 2026-01-08 | 13.00 | 13.59 | 12.85 | 13.50 | +5.47% | 2.45 | 13.36% |
| 2026-01-07 | 13.73 | 13.81 | 12.73 | 12.80 | -3.10% | 1.87 | 10.43% |
| 2026-01-06 | 13.33 | 14.18 | 13.12 | 13.21 | +0.92% | 2.40 | 12.94% |
| 2026-01-05 | 12.30 | 13.09 | 12.30 | 13.09 | +6.51% | 2.41 | 13.65% |
| 2025-12-31 | 13.00 | 13.02 | 12.10 | 12.29 | -6.11% | 1.99 | 11.66% |
| 2025-12-30 | 12.62 | 13.50 | 11.85 | 13.09 | +2.75% | 2.96 | 16.95% |
| 2025-12-29 | 13.50 | 13.50 | 12.49 | 12.74 | -4.64% | 1.96 | 11.14% |
| 2025-12-26 | 12.79 | 13.65 | 12.78 | 13.36 | +4.87% | 2.66 | 14.47% |
| 2025-12-25 | 12.82 | 12.88 | 12.56 | 12.74 | -0.70% | 0.93 | 5.29% |
| 2025-12-24 | 13.02 | 13.09 | 12.78 | 12.83 | -0.85% | 1.21 | 6.84% |
| 2025-12-23 | 13.04 | 13.24 | 12.77 | 12.94 | -1.30% | 1.61 | 9.00% |
| 2025-12-22 | 13.36 | 13.41 | 12.98 | 13.11 | -2.24% | 1.50 | 8.32% |
| 2025-12-19 | 13.32 | 13.52 | 12.68 | 13.41 | -0.81% | 2.90 | 16.01% |
| 2025-12-18 | 12.54 | 13.87 | 12.54 | 13.52 | +9.21% | 3.33 | 18.09% |