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
2025-10-31	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%
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%