达嘉维康(301126)股票行情
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 |
|---|
| 2026-02-04 | 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 |
| 2025-11-24 | 11.94 | 12.04 | 0.26 | 2.21% | 11.80 | 12.15 | 47904 | 5755.16 | 3.47% | 0.00 |
| 2025-11-21 | 12.30 | 11.78 | -0.61 | -4.92% | 11.71 | 12.52 | 73245 | 8764.22 | 5.31% | 0.00 |
| 2025-11-20 | 12.38 | 12.39 | 0.01 | 0.08% | 12.13 | 12.66 | 77072 | 9553.30 | 5.59% | 0.00 |
| 2025-11-19 | 12.73 | 12.38 | -0.27 | -2.13% | 12.25 | 12.83 | 74300 | 9249.48 | 5.39% | 0.00 |
| 2025-11-18 | 12.83 | 12.65 | -0.18 | -1.40% | 12.58 | 13.05 | 78085 | 9922.49 | 5.66% | 0.00 |
| 2025-11-17 | 13.20 | 12.83 | -0.24 | -1.84% | 12.76 | 13.25 | 110383 | 14210.76 | 8.01% | 0.00 |
| 2025-11-14 | 12.82 | 13.07 | 0.20 | 1.55% | 12.74 | 13.55 | 181582 | 24013.66 | 13.17% | 24.00 |
| 2025-11-13 | 13.06 | 12.87 | -0.41 | -3.09% | 12.63 | 13.10 | 157392 | 20223.10 | 11.41% | 0.00 |
| 2025-11-12 | 12.77 | 13.28 | 0.50 | 3.91% | 12.72 | 13.42 | 218018 | 28791.37 | 15.81% | 6.00 |
| 2025-11-11 | 12.65 | 12.78 | 0.24 | 1.91% | 12.43 | 12.89 | 81038 | 10324.34 | 5.88% | 0.00 |
| 2025-11-10 | 12.33 | 12.54 | 0.21 | 1.70% | 12.22 | 12.59 | 47251 | 5898.59 | 3.43% | 0.00 |
| 2025-11-07 | 12.25 | 12.33 | 0.04 | 0.33% | 12.23 | 12.44 | 36350 | 4483.42 | 2.64% | 0.00 |
| 2025-11-06 | 12.41 | 12.29 | -0.07 | -0.57% | 12.18 | 12.41 | 33189 | 4065.94 | 2.41% | 0.00 |
| 2025-11-05 | 12.30 | 12.36 | 0.06 | 0.49% | 12.15 | 12.39 | 41167 | 5074.12 | 2.99% | 0.00 |
| 2025-11-04 | 12.24 | 12.30 | 0.05 | 0.41% | 12.14 | 12.32 | 43349 | 5299.86 | 3.14% | 0.00 |
| 2025-11-03 | 12.13 | 12.25 | 0.13 | 1.07% | 12.12 | 12.31 | 53404 | 6533.89 | 3.87% | 0.00 |
| 2025-10-31 | 11.86 | 12.12 | 0.26 | 2.19% | 11.85 | 12.15 | 50021 | 6028.67 | 3.63% | 0.00 |
| 2025-10-30 | 12.09 | 11.86 | -0.18 | -1.50% | 11.81 | 12.09 | 41586 | 4956.72 | 3.02% | 0.00 |
| 2025-10-29 | 12.16 | 12.04 | -0.13 | -1.07% | 11.96 | 12.27 | 48610 | 5882.54 | 3.53% | 0.00 |
| 2025-10-28 | 12.25 | 12.17 | 0.05 | 0.41% | 12.09 | 12.30 | 40119 | 4882.18 | 2.91% | 0.00 |
| 2025-10-27 | 12.09 | 12.12 | 0.05 | 0.41% | 11.92 | 12.21 | 55147 | 6667.12 | 4.00% | 0.00 |
| 2025-10-24 | 12.11 | 12.07 | -0.05 | -0.41% | 12.02 | 12.22 | 49489 | 5988.34 | 3.59% | 0.00 |
| 2025-10-23 | 11.94 | 12.12 | 0.11 | 0.92% | 11.88 | 12.14 | 57232 | 6897.17 | 4.15% | 8.00 |
| 2025-10-22 | 11.92 | 12.01 | 0.10 | 0.84% | 11.86 | 12.09 | 53351 | 6412.67 | 3.87% | 0.00 |
| 2025-10-21 | 11.74 | 11.91 | 0.16 | 1.36% | 11.60 | 11.92 | 47410 | 5579.89 | 3.44% | 0.00 |
| 2025-10-20 | 11.41 | 11.75 | 0.35 | 3.07% | 11.40 | 11.78 | 53493 | 6221.88 | 3.88% | 0.00 |
| 2025-10-17 | 11.31 | 11.40 | 0.04 | 0.35% | 11.31 | 11.55 | 40493 | 4630.78 | 2.94% | 0.00 |
| 2025-10-16 | 11.34 | 11.36 | 0.02 | 0.18% | 11.27 | 11.47 | 28951 | 3292.40 | 2.10% | 0.00 |
| 2025-10-15 | 11.20 | 11.34 | 0.16 | 1.43% | 11.14 | 11.38 | 27425 | 3100.93 | 1.99% | 0.00 |
| 2025-10-14 | 11.26 | 11.18 | -0.01 | -0.09% | 11.11 | 11.35 | 25891 | 2907.10 | 1.88% | 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
深市涨幅前二十
创业板涨幅前二十
