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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.96 | 12.94 | 11.96 | 12.38 | +3.95% | 1.78 | 10.33% |
| 2025-12-16 | 12.54 | 12.67 | 11.90 | 11.91 | -5.02% | 1.18 | 7.01% |
| 2025-12-15 | 11.73 | 12.80 | 11.73 | 12.54 | +6.72% | 2.08 | 12.18% |
| 2025-12-12 | 12.18 | 12.23 | 11.75 | 11.75 | -3.13% | 1.03 | 6.26% |
| 2025-12-11 | 12.71 | 12.79 | 12.09 | 12.13 | -4.56% | 1.36 | 8.01% |
| 2025-12-10 | 12.93 | 13.20 | 12.58 | 12.71 | -1.93% | 1.60 | 9.07% |
| 2025-12-09 | 13.43 | 13.43 | 12.81 | 12.96 | -4.42% | 1.78 | 9.94% |
| 2025-12-08 | 13.78 | 14.09 | 13.23 | 13.56 | +0.22% | 2.20 | 11.82% |
| 2025-12-05 | 13.54 | 13.79 | 13.22 | 13.53 | -1.67% | 2.42 | 13.00% |
| 2025-12-04 | 13.64 | 14.06 | 13.40 | 13.76 | -1.08% | 3.66 | 19.38% |
| 2025-12-03 | 13.04 | 14.82 | 12.89 | 13.91 | +6.58% | 5.39 | 28.13% |
| 2025-12-02 | 12.82 | 13.13 | 12.64 | 13.05 | +1.55% | 1.46 | 8.17% |
| 2025-12-01 | 12.81 | 12.97 | 12.74 | 12.85 | +0.31% | 0.99 | 5.59% |
| 2025-11-28 | 12.74 | 13.30 | 12.45 | 12.81 | +0.94% | 1.50 | 8.45% |
| 2025-11-27 | 12.59 | 12.73 | 12.36 | 12.69 | +0.63% | 0.86 | 4.93% |
| 2025-11-26 | 12.36 | 12.90 | 12.34 | 12.61 | +1.94% | 1.15 | 6.57% |
| 2025-11-25 | 12.09 | 12.51 | 12.04 | 12.37 | +2.91% | 0.67 | 3.93% |
| 2025-11-24 | 11.92 | 12.13 | 11.78 | 12.02 | +2.21% | 0.58 | 3.47% |
| 2025-11-21 | 12.28 | 12.50 | 11.69 | 11.76 | -4.92% | 0.88 | 5.31% |
| 2025-11-20 | 12.36 | 12.64 | 12.11 | 12.37 | +0.08% | 0.96 | 5.59% |