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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.71 | 12.81 | 12.23 | 12.36 | -2.13% | 0.92 | 5.39% |
| 2025-11-18 | 12.81 | 13.03 | 12.56 | 12.63 | -1.40% | 0.99 | 5.66% |
| 2025-11-17 | 13.18 | 13.23 | 12.74 | 12.81 | -1.84% | 1.42 | 8.01% |
| 2025-11-14 | 12.80 | 13.53 | 12.72 | 13.05 | +1.55% | 2.40 | 13.17% |
| 2025-11-13 | 13.04 | 13.08 | 12.61 | 12.85 | -3.09% | 2.02 | 11.41% |
| 2025-11-12 | 12.75 | 13.40 | 12.70 | 13.26 | +3.91% | 2.88 | 15.81% |
| 2025-11-11 | 12.63 | 12.87 | 12.41 | 12.76 | +1.91% | 1.03 | 5.88% |
| 2025-11-10 | 12.31 | 12.57 | 12.20 | 12.52 | +1.70% | 0.59 | 3.43% |
| 2025-11-07 | 12.23 | 12.42 | 12.21 | 12.31 | +0.33% | 0.45 | 2.64% |
| 2025-11-06 | 12.39 | 12.39 | 12.16 | 12.27 | -0.57% | 0.41 | 2.41% |
| 2025-11-05 | 12.28 | 12.37 | 12.13 | 12.34 | +0.49% | 0.51 | 2.99% |
| 2025-11-04 | 12.22 | 12.30 | 12.12 | 12.28 | +0.41% | 0.53 | 3.14% |
| 2025-11-03 | 12.11 | 12.29 | 12.10 | 12.23 | +1.07% | 0.65 | 3.87% |
| 2025-10-31 | 11.84 | 12.13 | 11.83 | 12.10 | +2.19% | 0.60 | 3.63% |
| 2025-10-30 | 12.07 | 12.07 | 11.79 | 11.84 | -1.50% | 0.50 | 3.02% |
| 2025-10-29 | 12.14 | 12.25 | 11.94 | 12.02 | -1.07% | 0.59 | 3.53% |
| 2025-10-28 | 12.23 | 12.28 | 12.07 | 12.15 | +0.41% | 0.49 | 2.91% |
| 2025-10-27 | 12.07 | 12.19 | 11.90 | 12.10 | +0.41% | 0.67 | 4.00% |
| 2025-10-24 | 12.09 | 12.20 | 12.00 | 12.05 | -0.41% | 0.60 | 3.59% |
| 2025-10-23 | 11.92 | 12.12 | 11.86 | 12.10 | +0.92% | 0.69 | 4.15% |