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
2025-08-01	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%
2025-06-06	11.00	11.09	0.07	0.64%	10.96	11.16	47809	5287	3.47%
2025-06-05	11.12	11.02	-0.18	-1.61%	10.95	11.20	46455	5123	3.37%
2025-06-04	11.24	11.20	0.07	0.63%	11.05	11.29	52442	5837	3.80%
2025-06-03	10.92	11.13	0.16	1.46%	10.83	11.22	68758	7618	4.99%
2025-05-30	10.88	10.97	0.03	0.27%	10.88	11.24	74912	8264	5.43%
2025-05-29	10.70	10.94	0.26	2.43%	10.63	10.96	37926	4116	2.75%
2025-05-28	10.79	10.68	-0.15	-1.39%	10.60	10.87	27232	2912	1.98%
2025-05-27	10.69	10.83	0.16	1.50%	10.61	10.87	33330	3585	2.42%
2025-05-26	10.65	10.67	-0.02	-0.19%	10.54	10.72	28335	3014	2.05%
2025-05-23	10.69	10.69	0.01	0.09%	10.65	10.96	48821	5273	3.54%
2025-05-22	10.86	10.68	-0.26	-2.38%	10.63	11.02	52662	5689	3.82%
2025-05-21	11.02	10.94	-0.09	-0.82%	10.94	11.31	68358	7570	4.96%
2025-05-20	10.74	11.03	0.29	2.70%	10.72	11.04	58890	6435	4.27%
2025-05-19	10.72	10.74	0.00	0.00%	10.59	10.83	34297	3666	2.49%
2025-05-16	10.59	10.74	0.11	1.03%	10.55	10.86	42701	4568	3.10%
2025-05-15	10.52	10.63	0.07	0.66%	10.41	10.70	41658	4416	3.02%
2025-05-14	10.61	10.56	-0.08	-0.75%	10.48	10.69	32232	3400	2.34%
2025-05-13	10.74	10.64	0.01	0.09%	10.57	10.84	34181	3648	2.48%
2025-05-12	10.52	10.63	0.15	1.43%	10.45	10.88	41267	4377	2.99%
2025-05-09	10.61	10.48	-0.17	-1.60%	10.47	10.68	29029	3060	2.11%
2025-05-08	10.51	10.65	0.14	1.33%	10.47	10.69	46391	4926	3.36%
2025-05-07	10.55	10.51	0.04	0.38%	10.45	10.98	69133	7355	5.01%
2025-05-06	10.31	10.47	0.25	2.45%	10.31	10.49	37361	3891	2.71%
2025-04-30	10.03	10.22	0.14	1.39%	10.03	10.34	33650	3449	2.44%
2025-04-29	9.94	10.08	0.19	1.92%	9.88	10.15	31485	3169	2.28%
2025-04-28	10.10	9.89	-0.29	-2.85%	9.83	10.19	42031	4179	3.05%
2025-04-25	10.27	10.18	-0.09	-0.88%	10.16	10.43	36738	3774	2.66%
2025-04-24	10.30	10.27	-0.08	-0.77%	10.14	10.50	33835	3486	2.45%