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
2025-12-16	12.54	11.91	-0.63	-5.02%	11.90	12.67	96689	11783	7.01%
2025-12-15	11.73	12.54	0.79	6.72%	11.73	12.80	167893	20830	12.18%
2025-12-12	12.20	11.77	-0.38	-3.13%	11.77	12.25	86329	10304	6.26%
2025-12-11	12.73	12.15	-0.58	-4.56%	12.11	12.81	110500	13589	8.01%
2025-12-10	12.95	12.73	-0.25	-1.93%	12.60	13.22	125050	15987	9.07%
2025-12-09	13.45	12.98	-0.60	-4.42%	12.83	13.45	136994	17847	9.94%
2025-12-08	13.80	13.58	0.03	0.22%	13.25	14.11	163010	22049	11.82%
2025-12-05	13.56	13.55	-0.23	-1.67%	13.24	13.81	179203	24155	13.00%
2025-12-04	13.66	13.78	-0.15	-1.08%	13.42	14.08	267200	36561	19.38%
2025-12-03	13.06	13.93	0.86	6.58%	12.91	14.85	387827	53884	28.13%
2025-12-02	12.84	13.07	0.20	1.55%	12.66	13.15	112593	14639	8.17%
2025-12-01	12.83	12.87	0.04	0.31%	12.76	12.99	77111	9930	5.59%
2025-11-28	12.76	12.83	0.12	0.94%	12.47	13.32	116484	14983	8.45%
2025-11-27	12.61	12.71	0.08	0.63%	12.38	12.75	67986	8553	4.93%
2025-11-26	12.38	12.63	0.24	1.94%	12.36	12.92	90590	11545	6.57%
2025-11-25	12.11	12.39	0.35	2.91%	12.06	12.53	54121	6687	3.93%
2025-11-24	11.94	12.04	0.26	2.21%	11.80	12.15	47904	5755	3.47%
2025-11-21	12.30	11.78	-0.61	-4.92%	11.71	12.52	73245	8764	5.31%
2025-11-20	12.38	12.39	0.01	0.08%	12.13	12.66	77072	9553	5.59%
2025-11-19	12.73	12.38	-0.27	-2.13%	12.25	12.83	74300	9249	5.39%
2025-11-18	12.83	12.65	-0.18	-1.40%	12.58	13.05	78085	9922	5.66%
2025-11-17	13.20	12.83	-0.24	-1.84%	12.76	13.25	110383	14210	8.01%
2025-11-14	12.82	13.07	0.20	1.55%	12.74	13.55	181582	24013	13.17%
2025-11-13	13.06	12.87	-0.41	-3.09%	12.63	13.10	157392	20223	11.41%
2025-11-12	12.77	13.28	0.50	3.91%	12.72	13.42	218018	28791	15.81%
2025-11-11	12.65	12.78	0.24	1.91%	12.43	12.89	81038	10324	5.88%
2025-11-10	12.33	12.54	0.21	1.70%	12.22	12.59	47251	5898	3.43%
2025-11-07	12.25	12.33	0.04	0.33%	12.23	12.44	36350	4483	2.64%
2025-11-06	12.41	12.29	-0.07	-0.57%	12.18	12.41	33189	4065	2.41%
2025-11-05	12.30	12.36	0.06	0.49%	12.15	12.39	41167	5074	2.99%
2025-11-04	12.24	12.30	0.05	0.41%	12.14	12.32	43349	5299	3.14%
2025-11-03	12.13	12.25	0.13	1.07%	12.12	12.31	53404	6533	3.87%
2025-10-31	11.86	12.12	0.26	2.19%	11.85	12.15	50021	6028	3.63%
2025-10-30	12.09	11.86	-0.18	-1.50%	11.81	12.09	41586	4956	3.02%
2025-10-29	12.16	12.04	-0.13	-1.07%	11.96	12.27	48610	5882	3.53%
2025-10-28	12.25	12.17	0.05	0.41%	12.09	12.30	40119	4882	2.91%
2025-10-27	12.09	12.12	0.05	0.41%	11.92	12.21	55147	6667	4.00%
2025-10-24	12.11	12.07	-0.05	-0.41%	12.02	12.22	49489	5988	3.59%
2025-10-23	11.94	12.12	0.11	0.92%	11.88	12.14	57232	6897	4.15%
2025-10-22	11.92	12.01	0.10	0.84%	11.86	12.09	53351	6412	3.87%
2025-10-21	11.74	11.91	0.16	1.36%	11.60	11.92	47410	5579	3.44%
2025-10-20	11.41	11.75	0.35	3.07%	11.40	11.78	53493	6221	3.88%
2025-10-17	11.31	11.40	0.04	0.35%	11.31	11.55	40493	4630	2.94%
2025-10-16	11.34	11.36	0.02	0.18%	11.27	11.47	28951	3292	2.10%
2025-10-15	11.20	11.34	0.16	1.43%	11.14	11.38	27425	3100	1.99%
2025-10-14	11.26	11.18	-0.01	-0.09%	11.11	11.35	25891	2907	1.88%
2025-10-13	10.80	11.19	-0.15	-1.32%	10.78	11.26	37511	4149	2.72%
2025-10-10	11.17	11.34	0.21	1.89%	11.13	11.44	42954	4865	3.12%
2025-10-09	11.45	11.13	-0.27	-2.37%	11.11	11.48	40369	4537	2.93%
2025-09-30	11.32	11.40	0.06	0.53%	11.32	11.46	19052	2171	1.38%
2025-09-29	11.26	11.34	0.08	0.71%	11.03	11.38	26549	2995	1.93%
2025-09-26	11.21	11.26	0.00	0.00%	11.08	11.38	24019	2707	1.74%
2025-09-25	11.39	11.26	-0.16	-1.40%	11.23	11.53	26021	2955	1.89%
2025-09-24	11.21	11.42	0.17	1.51%	11.16	11.45	31869	3622	2.31%
2025-09-23	11.38	11.25	-0.17	-1.49%	10.87	11.47	51380	5702	3.73%
2025-09-22	11.50	11.42	-0.07	-0.61%	11.30	11.66	34706	3961	2.52%
2025-09-19	11.78	11.49	-0.34	-2.87%	11.41	11.85	49065	5662	3.56%
2025-09-18	11.95	11.83	-0.15	-1.25%	11.78	12.30	69798	8348	5.06%
2025-09-17	11.98	11.98	0.00	0.00%	11.92	12.04	31661	3798	2.30%
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%