当前位置: 爱股网 > 股票行情 > 达嘉维康(301126)股票行情

达嘉维康(301126)股票行情

达嘉维康(301126)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

达嘉维康(301126)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.18	11.00	-0.18	-1.61%	10.82	11.30	28974	3199.09	2.10%	0.00
2026-03-25	11.08	11.18	0.11	0.99%	11.03	11.32	39276	4390.25	2.85%	0.00
2026-03-24	10.71	11.07	0.65	6.24%	10.54	11.07	51452	5564.05	3.73%	0.00
2026-03-23	11.10	10.42	-0.83	-7.38%	10.31	11.17	64592	6933.37	4.68%	2.00
2026-03-20	11.70	11.25	-0.43	-3.68%	11.20	11.87	47122	5394.85	3.42%	0.00
2026-03-19	11.98	11.68	-0.41	-3.39%	11.63	12.09	35648	4211.06	2.59%	0.00
2026-03-18	11.87	12.09	0.21	1.77%	11.76	12.13	32861	3922.71	2.38%	0.00
2026-03-17	12.09	11.88	-0.19	-1.57%	11.88	12.20	34597	4172.18	2.51%	0.00
2026-03-16	12.00	12.07	-0.07	-0.58%	11.96	12.24	31586	3813.61	2.29%	0.00
2026-03-13	12.06	12.14	0.04	0.33%	12.01	12.32	30213	3682.88	2.19%	0.00
2026-03-12	12.37	12.10	-0.21	-1.71%	12.06	12.39	32226	3925.12	2.34%	0.00
2026-03-11	12.68	12.31	-0.30	-2.38%	12.27	12.68	40921	5082.22	2.97%	0.00
2026-03-10	12.30	12.61	0.39	3.19%	12.30	12.65	35657	4451.64	2.59%	0.00
2026-03-09	12.21	12.22	-0.14	-1.13%	12.08	12.38	43123	5258.93	3.13%	0.00
2026-03-06	11.97	12.36	0.39	3.26%	11.93	12.41	35594	4364.85	2.58%	0.00
2026-03-05	12.15	11.97	0.07	0.59%	11.75	12.23	44517	5374.42	3.23%	0.00
2026-03-04	11.91	11.90	-0.12	-1.00%	11.78	12.13	36531	4356.33	2.65%	0.00
2026-03-03	12.37	12.02	-0.35	-2.83%	11.99	12.56	62488	7665.61	4.53%	0.00
2026-03-02	12.67	12.37	-0.51	-3.96%	12.28	12.79	65683	8175.47	4.76%	0.00
2026-02-27	12.81	12.88	0.02	0.16%	12.70	12.89	35203	4517.10	2.55%	0.00
2026-02-26	12.93	12.86	-0.04	-0.31%	12.75	13.03	34593	4452.57	2.51%	0.00
2026-02-25	12.89	12.90	0.04	0.31%	12.81	13.10	37239	4830.01	2.70%	0.00
2026-02-24	12.56	12.86	0.36	2.88%	12.56	13.00	54114	6947.85	3.92%	0.00
2026-02-13	12.53	12.50	-0.03	-0.24%	12.47	12.68	30201	3799.65	2.19%	0.00
2026-02-12	12.64	12.53	-0.12	-0.95%	12.33	12.82	51376	6457.33	3.73%	0.00
2026-02-11	12.64	12.65	0.10	0.80%	12.50	12.72	38954	4916.00	2.83%	0.00
2026-02-10	12.60	12.55	-0.01	-0.08%	12.49	12.65	40036	5035.75	2.90%	0.00
2026-02-09	12.57	12.56	0.18	1.45%	12.43	12.66	61291	7701.57	4.45%	0.00
2026-02-06	12.32	12.38	0.02	0.16%	12.32	12.60	51420	6397.45	3.73%	0.00
2026-02-05	12.35	12.36	0.01	0.08%	12.28	12.66	70701	8815.71	5.13%	0.00
2026-02-04	12.23	12.35	0.11	0.90%	12.19	12.41	68064	8379.89	4.94%	0.00
2026-02-03	12.27	12.24	0.04	0.33%	12.03	12.33	54674	6669.50	3.97%	0.00
2026-02-02	12.20	12.20	0.01	0.08%	12.07	12.46	71532	8781.38	5.19%	0.00
2026-01-30	12.00	12.19	0.00	0.00%	11.80	12.30	89467	10763.29	6.49%	0.00
2026-01-29	12.03	12.19	-0.03	-0.25%	12.01	12.52	89575	10959.13	6.50%	0.00
2026-01-28	12.55	12.22	-0.45	-3.55%	12.08	12.55	140891	17264.64	10.22%	0.00
2026-01-27	12.76	12.67	-1.16	-8.39%	11.94	12.76	265724	32798.84	19.27%	0.00
2026-01-26	14.23	13.83	-0.52	-3.62%	13.78	14.32	151801	21137.87	11.01%	0.00
2026-01-23	14.18	14.35	0.43	3.09%	14.03	14.48	196554	28000.87	14.26%	0.00
2026-01-22	13.58	13.92	0.42	3.11%	13.53	14.12	157991	21945.31	11.46%	0.00
2026-01-21	13.76	13.50	-0.26	-1.89%	13.33	13.79	90130	12167.17	6.54%	1.00
2026-01-20	13.52	13.76	-0.15	-1.08%	13.30	13.83	164348	22319.39	11.92%	0.00
2026-01-19	12.94	13.91	0.84	6.43%	12.85	14.20	162535	22010.36	11.79%	8.00
2026-01-16	13.40	13.07	-0.28	-2.10%	12.93	13.44	93660	12267.99	6.79%	0.00
2026-01-15	13.90	13.35	-0.56	-4.03%	13.25	13.90	119473	16014.09	8.66%	0.00
2026-01-14	13.76	13.91	0.15	1.09%	13.43	14.18	203264	28102.72	14.74%	0.00
2026-01-13	13.64	13.76	0.12	0.88%	13.43	14.33	207136	28863.71	15.02%	0.00
2026-01-12	13.71	13.64	0.02	0.15%	13.30	13.73	125326	16925.17	9.09%	0.00
2026-01-09	13.39	13.62	0.12	0.89%	13.28	13.71	134875	18168.37	9.78%	0.00
2026-01-08	13.00	13.50	0.70	5.47%	12.85	13.59	184247	24521.35	13.36%	21.00
2026-01-07	13.73	12.80	-0.41	-3.10%	12.73	13.81	143863	18655.81	10.43%	13.00
2026-01-06	13.33	13.21	0.12	0.92%	13.12	14.18	178471	23992.15	12.94%	20.00
2026-01-05	12.30	13.09	0.80	6.51%	12.30	13.09	188147	24080.74	13.65%	20.00
2025-12-31	13.00	12.29	-0.80	-6.11%	12.10	13.02	160807	19938.01	11.66%	29.00
2025-12-30	12.62	13.09	0.35	2.75%	11.85	13.50	233672	29641.74	16.95%	9.00
2025-12-29	13.50	12.74	-0.62	-4.64%	12.49	13.50	153582	19637.07	11.14%	12.00
2025-12-26	12.79	13.36	0.62	4.87%	12.78	13.65	199487	26567.28	14.47%	10.00
2025-12-25	12.82	12.74	-0.09	-0.70%	12.56	12.88	72884	9251.80	5.29%	0.00
2025-12-24	13.02	12.83	-0.11	-0.85%	12.78	13.09	94294	12135.67	6.84%	0.00
2025-12-23	13.04	12.94	-0.17	-1.30%	12.77	13.24	124121	16110.57	9.00%	0.00
2025-12-22	13.36	13.11	-0.30	-2.24%	12.98	13.41	114765	15035.54	8.32%	1.00
2025-12-19	13.32	13.41	-0.11	-0.81%	12.68	13.52	220715	29043.71	16.01%	39.00
2025-12-18	12.54	13.52	1.14	9.21%	12.54	13.87	249485	33307.17	18.09%	1.00
2025-12-17	11.96	12.38	0.47	3.95%	11.96	12.94	142492	17758.62	10.33%	0.00
2025-12-16	12.54	11.91	-0.63	-5.02%	11.90	12.67	96689	11783.03	7.01%	0.00
2025-12-15	11.73	12.54	0.79	6.72%	11.73	12.80	167893	20830.98	12.18%	5.00
2025-12-12	12.20	11.77	-0.38	-3.13%	11.77	12.25	86329	10304.59	6.26%	0.00
2025-12-11	12.73	12.15	-0.58	-4.56%	12.11	12.81	110500	13589.97	8.01%	0.00
2025-12-10	12.95	12.73	-0.25	-1.93%	12.60	13.22	125050	15987.08	9.07%	0.00
2025-12-09	13.45	12.98	-0.60	-4.42%	12.83	13.45	136994	17847.79	9.94%	0.00
2025-12-08	13.80	13.58	0.03	0.22%	13.25	14.11	163010	22049.19	11.82%	0.00
2025-12-05	13.56	13.55	-0.23	-1.67%	13.24	13.81	179203	24155.50	13.00%	26.00
2025-12-04	13.66	13.78	-0.15	-1.08%	13.42	14.08	267200	36561.00	19.38%	13.00
2025-12-03	13.06	13.93	0.86	6.58%	12.91	14.85	387827	53884.27	28.13%	0.00
2025-12-02	12.84	13.07	0.20	1.55%	12.66	13.15	112593	14639.90	8.17%	3.00
2025-12-01	12.83	12.87	0.04	0.31%	12.76	12.99	77111	9930.54	5.59%	0.00
2025-11-28	12.76	12.83	0.12	0.94%	12.47	13.32	116484	14983.06	8.45%	0.00
2025-11-27	12.61	12.71	0.08	0.63%	12.38	12.75	67986	8553.47	4.93%	0.00
2025-11-26	12.38	12.63	0.24	1.94%	12.36	12.92	90590	11545.94	6.57%	0.00
2025-11-25	12.11	12.39	0.35	2.91%	12.06	12.53	54121	6687.68	3.93%	0.00

深证大盘股票行情在线 K线走势图

达嘉维康(301126)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58