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
2026-06-05	9.84	10.06	0.22	2.24%	9.82	10.25	42579	4276	3.09%
2026-06-04	10.00	9.84	-0.16	-1.60%	9.76	10.10	32544	3213	2.36%
2026-06-03	10.21	10.00	-0.19	-1.86%	9.92	10.27	33881	3401	2.46%
2026-06-02	10.76	10.19	-0.41	-3.87%	10.10	10.77	46154	4736	3.35%
2026-06-01	10.21	10.60	0.39	3.82%	10.11	10.67	43731	4598	3.17%
2026-05-29	10.54	10.21	-0.33	-3.13%	10.08	10.66	42740	4407	3.10%
2026-05-28	10.46	10.54	0.04	0.38%	10.28	10.69	37559	3947	2.72%
2026-05-27	10.78	10.50	-0.29	-2.69%	10.33	10.79	44386	4651	3.22%
2026-05-26	11.11	10.79	-0.44	-3.92%	10.66	11.23	44408	4807	3.22%
2026-05-25	11.37	11.23	-0.14	-1.23%	11.03	11.57	48157	5416	3.49%
2026-05-22	11.20	11.37	0.20	1.79%	11.01	11.46	35910	4034	2.60%
2026-05-21	11.67	11.17	-0.50	-4.28%	11.10	11.83	35293	4054	2.56%
2026-05-20	11.86	11.67	-0.15	-1.27%	11.50	11.86	28868	3351	2.09%
2026-05-19	11.87	11.82	0.02	0.17%	11.59	11.95	28887	3404	2.10%
2026-05-18	11.71	11.80	0.09	0.77%	11.61	11.87	28849	3385	2.09%
2026-05-15	11.86	11.71	-0.10	-0.85%	11.70	11.94	32544	3843	2.36%
2026-05-14	12.01	11.81	-0.12	-1.01%	11.81	12.02	22510	2678	1.63%
2026-05-13	12.06	11.93	-0.13	-1.08%	11.86	12.09	22727	2715	1.65%
2026-05-12	12.26	12.06	-0.22	-1.79%	11.93	12.32	31569	3819	2.29%
2026-05-11	12.12	12.28	0.18	1.49%	12.03	12.31	35265	4298	2.56%
2026-05-08	11.91	12.10	0.21	1.77%	11.91	12.15	35822	4318	2.60%
2026-05-07	12.03	11.89	-0.14	-1.16%	11.85	12.17	44959	5390	3.26%
2026-05-06	11.95	12.03	0.14	1.18%	11.93	12.25	63012	7612	4.57%
2026-04-30	11.77	11.89	0.15	1.28%	11.76	11.96	44602	5305	3.24%
2026-04-29	11.68	11.74	0.05	0.43%	11.56	11.86	52900	6223	3.84%
2026-04-28	11.45	11.69	0.31	2.72%	11.39	11.78	72518	8467	5.26%
2026-04-27	11.16	11.38	0.16	1.43%	11.05	11.39	37648	4228	2.73%
2026-04-24	11.08	11.22	0.09	0.81%	10.89	11.28	33347	3706	2.42%
2026-04-23	11.25	11.13	-0.12	-1.07%	11.07	11.30	25822	2882	1.87%
2026-04-22	11.25	11.25	-0.09	-0.79%	11.18	11.34	20317	2281	1.47%
2026-04-21	11.29	11.34	0.05	0.44%	11.22	11.43	32436	3672	2.35%
2026-04-20	11.21	11.29	0.11	0.98%	11.12	11.30	25291	2840	1.83%
2026-04-17	11.36	11.18	-0.22	-1.93%	11.08	11.42	31378	3517	2.28%
2026-04-16	11.34	11.40	0.06	0.53%	11.10	11.45	37962	4283	2.75%
2026-04-15	11.21	11.34	0.20	1.80%	11.11	11.49	43597	4935	3.16%
2026-04-14	11.33	11.14	-0.08	-0.71%	10.97	11.33	32263	3585	2.34%
2026-04-13	11.35	11.22	-0.15	-1.32%	11.05	11.35	32679	3651	2.37%
2026-04-10	11.32	11.37	0.12	1.07%	11.19	11.54	40981	4675	2.97%
2026-04-09	11.67	11.25	-0.40	-3.43%	11.18	11.67	47852	5432	3.47%
2026-04-08	11.68	11.65	0.23	2.01%	11.47	11.75	51401	5967	3.73%
2026-04-07	11.21	11.42	0.23	2.06%	10.99	11.54	57427	6504	4.16%
2026-04-03	11.60	11.19	-0.50	-4.28%	11.06	11.84	94842	10822	6.88%
2026-04-02	11.51	11.69	0.18	1.56%	11.51	12.45	115676	13639	8.39%
2026-04-01	11.55	11.51	0.25	2.22%	11.27	11.55	37981	4338	2.75%
2026-03-31	11.40	11.26	-0.12	-1.05%	11.19	11.68	35001	3994	2.54%
2026-03-30	11.20	11.38	0.03	0.26%	11.15	11.45	30800	3484	2.23%
2026-03-27	10.94	11.35	0.35	3.18%	10.76	11.35	40144	4488	2.91%
2026-03-26	11.18	11.00	-0.18	-1.61%	10.82	11.30	28974	3199	2.10%
2026-03-25	11.08	11.18	0.11	0.99%	11.03	11.32	39276	4390	2.85%
2026-03-24	10.71	11.07	0.65	6.24%	10.54	11.07	51452	5564	3.73%
2026-03-23	11.10	10.42	-0.83	-7.38%	10.31	11.17	64592	6933	4.68%
2026-03-20	11.70	11.25	-0.43	-3.68%	11.20	11.87	47122	5394	3.42%
2026-03-19	11.98	11.68	-0.41	-3.39%	11.63	12.09	35648	4211	2.59%
2026-03-18	11.87	12.09	0.21	1.77%	11.76	12.13	32861	3922	2.38%
2026-03-17	12.09	11.88	-0.19	-1.57%	11.88	12.20	34597	4172	2.51%
2026-03-16	12.00	12.07	-0.07	-0.58%	11.96	12.24	31586	3813	2.29%
2026-03-13	12.06	12.14	0.04	0.33%	12.01	12.32	30213	3682	2.19%
2026-03-12	12.37	12.10	-0.21	-1.71%	12.06	12.39	32226	3925	2.34%
2026-03-11	12.68	12.31	-0.30	-2.38%	12.27	12.68	40921	5082	2.97%
2026-03-10	12.30	12.61	0.39	3.19%	12.30	12.65	35657	4451	2.59%
2026-03-09	12.21	12.22	-0.14	-1.13%	12.08	12.38	43123	5258	3.13%
2026-03-06	11.97	12.36	0.39	3.26%	11.93	12.41	35594	4364	2.58%
2026-03-05	12.15	11.97	0.07	0.59%	11.75	12.23	44517	5374	3.23%
2026-03-04	11.91	11.90	-0.12	-1.00%	11.78	12.13	36531	4356	2.65%
2026-03-03	12.37	12.02	-0.35	-2.83%	11.99	12.56	62488	7665	4.53%
2026-03-02	12.67	12.37	-0.51	-3.96%	12.28	12.79	65683	8175	4.76%
2026-02-27	12.81	12.88	0.02	0.16%	12.70	12.89	35203	4517	2.55%
2026-02-26	12.93	12.86	-0.04	-0.31%	12.75	13.03	34593	4452	2.51%