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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.88 | 11.98 | 11.82 | 11.96 | +0.76% | 0.37 | 2.23% |
| 2025-09-15 | 11.92 | 11.95 | 11.83 | 11.87 | -0.59% | 0.27 | 1.67% |
| 2025-09-12 | 12.06 | 12.06 | 11.88 | 11.94 | -0.66% | 0.41 | 2.48% |
| 2025-09-11 | 11.93 | 12.02 | 11.73 | 12.02 | +1.01% | 0.47 | 2.84% |
| 2025-09-10 | 11.86 | 12.02 | 11.82 | 11.90 | +0.68% | 0.34 | 2.08% |
| 2025-09-09 | 12.08 | 12.10 | 11.76 | 11.82 | -1.82% | 0.49 | 2.99% |
| 2025-09-08 | 11.87 | 12.05 | 11.85 | 12.04 | +1.60% | 0.43 | 2.60% |
| 2025-09-05 | 11.72 | 11.89 | 11.58 | 11.85 | +1.02% | 0.44 | 2.71% |
| 2025-09-04 | 11.54 | 11.92 | 11.54 | 11.73 | +1.64% | 0.70 | 4.30% |
| 2025-09-03 | 11.95 | 12.04 | 11.48 | 11.54 | -3.18% | 0.48 | 2.97% |
| 2025-09-02 | 12.16 | 12.18 | 11.72 | 11.92 | -2.29% | 0.58 | 3.52% |
| 2025-09-01 | 11.87 | 12.21 | 11.84 | 12.20 | +2.78% | 0.65 | 3.89% |
| 2025-08-29 | 11.83 | 12.03 | 11.82 | 11.87 | -0.34% | 0.54 | 3.30% |
| 2025-08-28 | 12.04 | 12.27 | 11.57 | 11.91 | -1.65% | 0.94 | 5.72% |
| 2025-08-27 | 12.65 | 12.68 | 12.11 | 12.11 | -3.81% | 1.24 | 7.25% |
| 2025-08-26 | 12.56 | 12.69 | 12.49 | 12.59 | 0.00% | 0.73 | 4.16% |
| 2025-08-25 | 12.65 | 12.74 | 12.50 | 12.59 | -0.47% | 0.91 | 5.20% |
| 2025-08-22 | 12.80 | 12.82 | 12.53 | 12.65 | -1.17% | 1.00 | 5.75% |
| 2025-08-21 | 12.98 | 13.07 | 12.79 | 12.80 | -1.54% | 0.87 | 4.90% |
| 2025-08-20 | 13.06 | 13.14 | 12.79 | 13.00 | -1.66% | 1.36 | 7.63% |