达嘉维康 (301126) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	11.90	11.98	0.09	0.76%	11.84	12.00	30680	3661	2.23%
2025-09-15	11.94	11.89	-0.07	-0.59%	11.85	11.97	22959	2733	1.67%
2025-09-12	12.08	11.96	-0.08	-0.66%	11.90	12.08	34175	4096	2.48%
2025-09-11	11.95	12.04	0.12	1.01%	11.75	12.04	39118	4658	2.84%
2025-09-10	11.88	11.92	0.08	0.68%	11.84	12.04	28635	3420	2.08%
2025-09-09	12.10	11.84	-0.22	-1.82%	11.78	12.12	41189	4918	2.99%
2025-09-08	11.89	12.06	0.19	1.60%	11.87	12.07	35790	4291	2.60%
2025-09-05	11.74	11.87	0.12	1.02%	11.60	11.91	37420	4404	2.71%
2025-09-04	11.56	11.75	0.19	1.64%	11.56	11.94	59340	6992	4.30%
2025-09-03	11.97	11.56	-0.38	-3.18%	11.50	12.06	41013	4822	2.97%
2025-09-02	12.18	11.94	-0.28	-2.29%	11.74	12.20	48545	5786	3.52%
2025-09-01	11.89	12.22	0.33	2.78%	11.86	12.23	53648	6495	3.89%
2025-08-29	11.85	11.89	-0.04	-0.34%	11.84	12.05	45561	5441	3.30%
2025-08-28	12.06	11.93	-0.20	-1.65%	11.59	12.29	78870	9403	5.72%
2025-08-27	12.67	12.13	-0.48	-3.81%	12.13	12.70	99909	12380	7.25%
2025-08-26	12.58	12.61	0.00	0.00%	12.51	12.71	57421	7253	4.16%
2025-08-25	12.67	12.61	-0.06	-0.47%	12.52	12.76	71729	9061	5.20%
2025-08-22	12.82	12.67	-0.15	-1.17%	12.55	12.84	79260	10025	5.75%
2025-08-21	13.00	12.82	-0.20	-1.54%	12.81	13.09	67586	8714	4.90%
2025-08-20	13.08	13.02	-0.22	-1.66%	12.81	13.16	105263	13627	7.63%
2025-08-19	12.87	13.24	0.43	3.36%	12.86	13.50	191260	25408	13.87%
2025-08-18	12.79	12.81	0.05	0.39%	12.71	13.02	97894	12591	7.10%
2025-08-15	12.66	12.76	0.15	1.19%	12.51	12.85	93117	11825	6.75%
2025-08-14	13.13	12.61	-0.64	-4.83%	12.59	13.29	143852	18527	10.43%
2025-08-13	13.42	13.25	-0.19	-1.41%	13.11	13.49	143926	19079	10.44%
2025-08-12	13.73	13.44	-0.22	-1.61%	13.26	13.97	168657	22780	12.23%
2025-08-11	13.85	13.66	-0.57	-4.01%	13.57	14.04	242928	33392	17.62%
2025-08-08	13.28	14.23	1.02	7.72%	12.70	14.89	375828	52122	27.26%
2025-08-07	13.29	13.21	-0.27	-2.00%	13.20	13.88	183283	24619	13.29%
2025-08-06	13.59	13.48	-0.51	-3.65%	13.16	13.72	271871	36452	19.72%
2025-08-05	12.83	13.99	0.77	5.82%	12.83	14.26	349803	47065	25.37%
2025-08-04	12.82	13.22	-0.41	-3.01%	12.45	13.38	316656	40545	22.97%
2025-08-01	12.54	13.63	1.11	8.87%	12.41	14.90	415418	56429	30.13%
2025-07-31	12.75	12.52	0.46	3.81%	12.40	13.66	337445	43675	24.47%
2025-07-30	11.99	12.06	0.25	2.12%	11.75	12.32	153193	18465	11.11%
2025-07-29	12.39	11.81	-0.16	-1.34%	11.79	12.72	128340	15426	9.31%
2025-07-28	11.85	11.97	0.11	0.93%	11.85	12.09	58290	6986	4.23%
2025-07-25	11.79	11.86	0.04	0.34%	11.70	11.95	48553	5756	3.52%
2025-07-24	11.66	11.82	0.10	0.85%	11.66	11.91	41485	4903	3.01%
2025-07-23	11.69	11.72	0.02	0.17%	11.58	11.84	47194	5536	3.42%
2025-07-22	11.92	11.70	-0.26	-2.17%	11.66	11.93	69242	8153	5.02%
2025-07-21	11.77	11.96	0.21	1.79%	11.66	12.00	72657	8618	5.27%
2025-07-18	11.77	11.75	-0.03	-0.25%	11.64	11.94	56367	6624	4.09%
2025-07-17	11.53	11.78	0.23	1.99%	11.51	11.86	66923	7848	4.85%
2025-07-16	11.38	11.55	0.11	0.96%	11.34	11.56	37807	4345	2.74%
2025-07-15	11.57	11.44	-0.16	-1.38%	11.25	11.62	45462	5182	3.30%
2025-07-14	11.47	11.60	0.14	1.22%	11.44	11.64	45544	5264	3.30%
2025-07-11	11.49	11.46	-0.03	-0.26%	11.28	11.53	43264	4944	3.14%
2025-07-10	11.45	11.49	0.08	0.70%	11.36	11.59	51291	5880	3.72%
2025-07-09	11.36	11.41	0.03	0.26%	11.27	11.45	38636	4398	2.80%
2025-07-08	11.25	11.38	0.11	0.98%	11.20	11.39	36702	4151	2.66%
2025-07-07	11.15	11.27	0.12	1.08%	11.14	11.36	33359	3747	2.42%
2025-07-04	11.31	11.23	-0.14	-1.23%	11.20	11.42	43788	4942	3.18%
2025-07-03	11.23	11.37	0.07	0.62%	11.22	11.38	34501	3901	2.50%
2025-07-02	11.27	11.30	0.03	0.27%	11.17	11.40	51979	5859	3.77%
2025-07-01	11.12	11.27	0.18	1.62%	11.09	11.28	46928	5253	3.40%
2025-06-30	11.08	11.09	0.11	1.00%	10.90	11.11	37549	4147	2.72%
2025-06-27	11.05	10.98	-0.09	-0.81%	10.96	11.38	65038	7241	4.72%
2025-06-26	10.85	11.07	0.22	2.03%	10.77	11.20	56621	6231	4.11%
2025-06-25	10.92	10.85	-0.03	-0.28%	10.73	10.94	32239	3496	2.34%
2025-06-24	10.48	10.88	0.42	4.02%	10.42	10.92	46354	4987	3.36%
2025-06-23	10.20	10.46	0.24	2.35%	10.11	10.47	29433	3045	2.13%
2025-06-20	10.38	10.22	-0.11	-1.06%	10.22	10.44	28270	2916	2.05%
2025-06-19	10.68	10.33	-0.35	-3.28%	10.31	10.74	41135	4304	2.98%
2025-06-18	10.85	10.68	-0.30	-2.73%	10.66	10.95	45282	4871	3.28%
2025-06-17	10.92	10.98	0.08	0.73%	10.88	11.25	79359	8751	5.76%
2025-06-16	10.86	10.90	0.04	0.37%	10.79	11.06	32680	3580	2.37%
2025-06-13	11.11	10.86	-0.27	-2.43%	10.80	11.18	47878	5229	3.47%
2025-06-12	11.14	11.13	-0.01	-0.09%	11.03	11.26	41420	4616	3.00%
2025-06-11	11.19	11.14	-0.05	-0.45%	11.14	11.30	40533	4537	2.94%
2025-06-10	11.20	11.19	-0.01	-0.09%	11.03	11.42	64882	7282	4.71%
2025-06-09	11.04	11.20	0.11	0.99%	10.99	11.21	59676	6661	4.33%