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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.90 | 12.07 | 11.84 | 11.99 | +0.84% | 0.64 | 3.87% |
| 2025-10-21 | 11.72 | 11.90 | 11.58 | 11.89 | +1.36% | 0.56 | 3.44% |
| 2025-10-20 | 11.39 | 11.76 | 11.38 | 11.73 | +3.07% | 0.62 | 3.88% |
| 2025-10-17 | 11.29 | 11.53 | 11.29 | 11.38 | +0.35% | 0.46 | 2.94% |
| 2025-10-16 | 11.32 | 11.45 | 11.25 | 11.34 | +0.18% | 0.33 | 2.10% |
| 2025-10-15 | 11.18 | 11.36 | 11.12 | 11.32 | +1.43% | 0.31 | 1.99% |
| 2025-10-14 | 11.24 | 11.33 | 11.09 | 11.16 | -0.09% | 0.29 | 1.88% |
| 2025-10-13 | 10.78 | 11.24 | 10.76 | 11.17 | -1.32% | 0.41 | 2.72% |
| 2025-10-10 | 11.15 | 11.42 | 11.11 | 11.32 | +1.89% | 0.49 | 3.12% |
| 2025-10-09 | 11.43 | 11.46 | 11.09 | 11.11 | -2.37% | 0.45 | 2.93% |
| 2025-09-30 | 11.30 | 11.44 | 11.30 | 11.38 | +0.53% | 0.22 | 1.38% |
| 2025-09-29 | 11.24 | 11.36 | 11.01 | 11.32 | +0.71% | 0.30 | 1.93% |
| 2025-09-26 | 11.19 | 11.36 | 11.06 | 11.24 | 0.00% | 0.27 | 1.74% |
| 2025-09-25 | 11.37 | 11.51 | 11.21 | 11.24 | -1.40% | 0.30 | 1.89% |
| 2025-09-24 | 11.19 | 11.43 | 11.14 | 11.40 | +1.51% | 0.36 | 2.31% |
| 2025-09-23 | 11.36 | 11.45 | 10.85 | 11.23 | -1.49% | 0.57 | 3.73% |
| 2025-09-22 | 11.48 | 11.64 | 11.28 | 11.40 | -0.61% | 0.40 | 2.52% |
| 2025-09-19 | 11.76 | 11.83 | 11.39 | 11.47 | -2.87% | 0.57 | 3.56% |
| 2025-09-18 | 11.93 | 12.28 | 11.76 | 11.81 | -1.25% | 0.83 | 5.06% |
| 2025-09-17 | 11.96 | 12.02 | 11.90 | 11.96 | 0.00% | 0.38 | 2.30% |