达嘉维康（301126）历史行情

以下为达嘉维康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	10.540	10.520	10.690	10.470	-0.020	-0.190%	261.06万	0.28亿	1.871%
2026-10-01	10.540	10.520	10.690	10.470	-0.020	-0.190%	261.06万	0.28亿	1.871%
2026-09-30	10.540	10.520	10.690	10.470	-0.020	-0.190%	2.61万	0.00亿	0.000%
2026-09-29	10.590	10.540	10.590	10.210	0.230	2.231%	2.69万	0.00亿	0.000%
2026-09-28	10.370	10.310	10.490	10.160	-0.050	-0.483%	3.31万	0.00亿	0.000%
2026-09-27	10.300	10.360	10.570	10.300	0.060	0.583%	297.33万	0.31亿	2.131%
2026-09-24	10.300	10.360	10.570	10.300	0.060	0.583%	2.97万	0.00亿	0.000%
2026-09-23	10.470	10.300	10.550	10.240	-0.160	-1.530%	2.71万	0.00亿	0.000%
2026-09-22	10.570	10.460	10.570	10.320	-0.040	-0.381%	2.89万	0.00亿	0.000%
2026-09-21	10.220	10.500	10.550	10.210	0.260	2.539%	3.16万	0.00亿	0.000%
2026-09-18	10.150	10.240	10.440	10.110	0.140	1.386%	2.65万	0.00亿	0.000%
2026-09-17	9.930	10.100	10.160	9.840	0.130	1.304%	2.19万	0.00亿	0.000%
2026-09-16	9.870	9.970	10.070	9.750	0.100	1.013%	2.15万	0.00亿	0.000%
2026-09-15	10.240	9.870	10.250	9.800	-0.420	-4.082%	3.37万	0.00亿	0.000%
2026-09-14	10.110	10.290	10.370	9.910	0.230	2.286%	3.16万	0.00亿	0.000%
2026-09-11	10.270	10.060	10.320	9.910	-0.290	-2.802%	2.92万	0.00亿	0.000%
2026-09-10	10.550	10.350	10.600	10.300	-0.240	-2.266%	2.23万	0.00亿	0.000%
2026-09-09	10.810	10.590	10.850	10.570	-0.210	-1.944%	2.28万	0.00亿	0.000%
2026-09-08	10.610	10.800	10.840	10.470	0.200	1.887%	3.15万	0.00亿	0.000%
2026-09-07	10.410	10.600	10.640	10.360	0.270	2.614%	3.71万	0.00亿	0.000%
2026-09-04	10.390	10.330	10.550	10.260	-0.060	-0.577%	2.40万	0.00亿	0.000%
2026-09-03	10.490	10.390	10.690	10.260	-0.050	-0.479%	3.17万	0.00亿	0.000%
2026-09-02	10.520	10.440	10.580	10.350	-0.180	-1.695%	2.89万	0.00亿	0.000%
2026-09-01	10.420	10.620	10.630	10.330	0.190	1.822%	3.73万	0.00亿	0.000%
2026-08-31	10.260	10.430	10.470	10.110	0.080	0.773%	3.95万	0.00亿	0.000%
2026-08-28	10.350	10.350	10.420	10.250	0.050	0.485%	2.78万	0.00亿	0.000%
2026-08-27	10.130	10.300	10.390	10.130	0.060	0.586%	2.93万	0.00亿	0.000%
2026-08-26	10.340	10.240	10.460	10.150	-0.100	-0.967%	3.04万	0.00亿	0.000%
2026-08-25	9.910	10.340	10.350	9.820	0.340	3.400%	3.29万	0.00亿	0.000%
2026-08-24	10.180	10.000	10.240	9.900	-0.170	-1.672%	4.20万	0.00亿	0.000%
2026-08-21	10.200	10.170	10.280	9.900	-0.160	-1.549%	4.13万	0.00亿	0.000%
2026-08-20	10.050	10.330	10.550	10.050	0.460	4.661%	6.88万	0.00亿	0.000%
2026-08-19	9.950	9.870	10.300	9.800	-0.260	-2.567%	4.81万	0.00亿	0.000%
2026-08-18	10.420	10.130	10.470	10.080	-0.250	-2.408%	3.77万	0.00亿	0.000%
2026-08-17	10.210	10.380	10.450	9.980	0.160	1.566%	5.38万	0.00亿	0.000%
2026-08-14	10.160	10.220	10.410	9.920	0.160	1.590%	5.74万	0.00亿	0.000%
2026-08-13	10.040	10.060	10.280	9.780	0.060	0.600%	5.62万	0.00亿	0.000%
2026-08-12	9.900	10.000	10.050	9.760	0.060	0.604%	3.66万	0.00亿	0.000%
2026-08-11	9.820	9.940	10.090	9.770	0.070	0.709%	4.37万	0.00亿	0.000%
2026-08-10	9.550	9.870	9.940	9.510	0.290	3.027%	5.23万	0.00亿	0.000%
2026-08-07	9.300	9.580	9.600	9.210	0.250	2.680%	4.81万	0.00亿	0.000%
2026-08-06	9.300	9.330	9.380	9.120	0.060	0.647%	4.84万	0.00亿	0.000%
2026-08-05	9.310	9.270	9.390	9.140	-0.020	-0.215%	3.36万	0.00亿	0.000%
2026-08-04	9.240	9.290	9.430	9.210	0.100	1.088%	3.16万	0.00亿	0.000%
2026-08-03	9.000	9.190	9.220	8.850	0.190	2.111%	4.95万	0.00亿	0.000%
2026-07-31	8.780	9.000	9.020	8.650	0.310	3.567%	4.22万	0.00亿	0.000%
2026-07-30	8.770	8.690	9.050	8.650	-0.020	-0.230%	5.18万	0.00亿	0.000%
2026-07-29	8.690	8.710	8.910	8.630	0.080	0.927%	4.59万	0.00亿	0.000%
2026-07-28	8.500	8.630	8.880	8.460	0.070	0.818%	4.87万	0.00亿	0.000%
2026-07-27	8.000	8.560	8.670	7.920	0.560	7.000%	7.10万	0.00亿	0.000%
2026-07-24	8.250	8.000	8.410	7.980	-0.370	-4.421%	4.38万	0.00亿	0.000%
2026-07-23	8.110	8.370	8.390	8.010	0.260	3.206%	4.71万	0.00亿	0.000%
2026-07-22	8.190	8.110	8.510	8.060	-0.190	-2.289%	7.00万	0.00亿	0.000%
2026-07-21	8.610	8.300	8.660	7.650	-0.290	-3.376%	10.09万	0.00亿	0.000%
2026-07-20	8.960	8.590	9.150	8.450	-0.400	-4.449%	7.13万	0.00亿	0.000%
2026-07-17	9.600	8.990	9.770	8.920	-0.670	-6.936%	8.10万	0.00亿	0.000%
2026-07-16	9.540	9.660	9.800	9.360	0.100	1.046%	8.83万	0.00亿	0.000%
2026-07-15	9.350	9.560	9.750	9.220	0.060	0.632%	12.05万	0.00亿	0.000%
2026-07-14	8.750	9.500	9.530	8.680	0.750	8.571%	10.92万	0.00亿	0.000%
2026-07-13	8.990	8.750	9.090	8.750	-0.240	-2.670%	4.19万	0.00亿	0.000%
2026-07-10	8.690	8.990	9.250	8.520	0.280	3.215%	4.24万	0.00亿	0.000%
2026-07-09	8.750	8.710	8.950	8.470	-0.040	-0.457%	2.94万	0.00亿	0.000%
2026-07-08	8.840	8.750	8.900	8.610	-0.090	-1.018%	2.90万	0.00亿	0.000%
2026-07-07	9.230	8.840	9.230	8.800	-0.320	-3.493%	3.49万	0.00亿	0.000%
2026-07-06	9.280	9.160	9.400	9.140	-0.070	-0.758%	3.69万	0.00亿	0.000%
2026-07-03	9.000	9.230	9.280	8.920	0.250	2.784%	3.96万	0.00亿	0.000%
2026-07-02	9.010	8.980	9.290	8.860	-0.030	-0.333%	4.60万	0.00亿	0.000%
2026-07-01	8.580	9.010	9.100	8.500	0.460	5.380%	4.80万	0.00亿	0.000%
2026-06-30	8.700	8.550	8.800	8.450	-0.250	-2.841%	3.61万	0.00亿	0.000%
2026-06-29	8.500	8.800	8.840	8.280	0.190	2.207%	5.22万	0.00亿	0.000%
2026-06-26	8.810	8.610	8.820	8.550	-0.260	-2.931%	3.67万	0.00亿	0.000%
2026-06-25	9.010	8.870	9.040	8.730	-0.230	-2.527%	3.99万	0.00亿	0.000%
2026-06-24	9.510	9.100	9.570	9.000	-0.430	-4.512%	4.65万	0.00亿	0.000%
2026-06-23	9.290	9.530	9.780	9.250	0.170	1.816%	4.47万	0.00亿	0.000%
2026-06-22	9.120	9.360	9.420	8.760	0.100	1.080%	5.21万	0.00亿	0.000%
2026-06-18	9.370	9.260	9.410	9.100	-0.010	-0.108%	3.56万	0.00亿	0.000%
2026-06-17	9.500	9.270	9.520	9.230	-0.230	-2.421%	3.59万	0.00亿	0.000%
2026-06-16	9.550	9.500	9.580	9.220	-0.050	-0.524%	3.74万	0.00亿	0.000%
2026-06-15	9.750	9.550	9.980	9.400	-0.170	-1.749%	5.50万	0.00亿	0.000%
2026-06-12	9.720	9.720	9.810	9.420	0.170	1.780%	3.48万	0.00亿	0.000%
2026-06-11	9.610	9.550	9.710	9.330	-0.110	-1.139%	2.49万	0.00亿	0.000%
2026-06-10	9.680	9.660	9.800	9.400	-0.120	-1.227%	3.82万	0.00亿	0.000%
2026-06-09	9.750	9.780	9.920	9.550	0.090	0.929%	3.79万	0.00亿	0.000%
2026-06-08	9.770	9.690	10.170	9.430	-0.370	-3.678%	4.56万	0.00亿	0.000%
2026-06-05	9.840	10.060	10.250	9.820	0.220	2.236%	4.26万	0.00亿	0.000%
2026-06-04	10.000	9.840	10.100	9.760	-0.160	-1.600%	3.25万	0.00亿	0.000%
2026-06-03	10.210	10.000	10.270	9.920	-0.190	-1.865%	3.39万	0.00亿	0.000%
2026-06-02	10.760	10.190	10.770	10.100	-0.410	-3.868%	4.62万	0.00亿	0.000%
2026-06-01	10.210	10.600	10.670	10.110	0.390	3.820%	4.37万	0.00亿	0.000%
2026-05-29	10.540	10.210	10.660	10.080	-0.330	-3.131%	4.27万	0.00亿	0.000%
2026-05-28	10.460	10.540	10.690	10.280	0.040	0.381%	3.76万	0.00亿	0.000%
2026-05-27	10.780	10.500	10.790	10.330	-0.290	-2.688%	4.44万	0.00亿	0.000%
2026-05-26	11.110	10.790	11.230	10.660	-0.440	-3.918%	4.44万	0.00亿	0.000%
2026-05-25	11.370	11.230	11.570	11.030	-0.140	-1.231%	4.82万	0.00亿	0.000%
2026-05-22	11.200	11.370	11.460	11.010	0.200	1.791%	3.59万	0.00亿	0.000%
2026-05-21	11.670	11.170	11.830	11.100	-0.500	-4.284%	3.53万	0.00亿	0.000%
2026-05-20	11.860	11.670	11.860	11.500	-0.150	-1.269%	2.89万	0.00亿	0.000%
2026-05-19	11.870	11.820	11.950	11.590	0.020	0.169%	2.89万	0.00亿	0.000%
2026-05-18	11.710	11.800	11.870	11.610	0.090	0.769%	2.88万	0.00亿	0.000%
2026-05-15	11.860	11.710	11.940	11.700	-0.100	-0.847%	3.25万	0.00亿	0.000%
2026-05-14	12.010	11.810	12.020	11.810	-0.120	-1.006%	2.25万	0.00亿	0.000%
2026-05-13	12.060	11.930	12.090	11.860	-0.130	-1.078%	2.27万	0.00亿	0.000%
2026-05-12	12.260	12.060	12.320	11.930	-0.220	-1.792%	3.16万	0.00亿	0.000%
2026-05-11	12.120	12.280	12.310	12.030	0.180	1.488%	3.53万	0.00亿	0.000%
2026-05-08	11.910	12.100	12.150	11.910	0.210	1.766%	3.58万	0.00亿	0.000%
2026-05-07	12.030	11.890	12.170	11.850	-0.140	-1.164%	4.50万	0.00亿	0.000%
2026-05-06	11.950	12.030	12.250	11.930	0.140	1.177%	6.30万	0.00亿	0.000%
2026-04-30	11.770	11.890	11.960	11.760	0.150	1.278%	4.46万	0.00亿	0.000%
2026-04-29	11.680	11.740	11.860	11.560	0.050	0.428%	5.29万	0.00亿	0.000%
2026-04-28	11.450	11.690	11.780	11.390	0.310	2.724%	7.25万	0.00亿	0.000%
2026-04-27	11.160	11.380	11.390	11.050	0.160	1.426%	3.76万	0.00亿	0.000%
2026-04-24	11.080	11.220	11.280	10.890	0.090	0.809%	3.33万	0.00亿	0.000%
2026-04-23	11.250	11.130	11.300	11.070	-0.120	-1.067%	2.58万	0.00亿	0.000%
2026-04-22	11.250	11.250	11.340	11.180	-0.090	-0.794%	2.03万	0.00亿	0.000%
2026-04-21	11.290	11.340	11.430	11.220	0.050	0.443%	3.24万	0.00亿	0.000%
2026-04-20	11.210	11.290	11.300	11.120	0.110	0.984%	2.53万	0.00亿	0.000%
2026-04-17	11.360	11.180	11.420	11.080	-0.220	-1.930%	3.14万	0.00亿	0.000%
2026-04-16	11.340	11.400	11.450	11.100	0.060	0.529%	3.80万	0.00亿	0.000%
2026-04-15	11.210	11.340	11.490	11.110	0.200	1.795%	4.36万	0.00亿	0.000%
2026-04-14	11.330	11.140	11.330	10.970	-0.080	-0.713%	3.23万	0.00亿	0.000%
2026-04-13	11.350	11.220	11.350	11.050	-0.150	-1.319%	3.27万	0.00亿	0.000%
2026-04-10	11.320	11.370	11.540	11.190	0.120	1.067%	4.10万	0.00亿	0.000%
2026-04-09	11.670	11.250	11.670	11.180	-0.400	-3.433%	4.79万	0.00亿	0.000%
2026-04-08	11.680	11.650	11.750	11.470	0.230	2.014%	5.14万	0.00亿	0.000%
2026-04-07	11.210	11.420	11.540	10.990	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-03	11.600	11.190	11.840	11.060	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-02	11.510	11.690	12.450	11.510	0.000	0.000%	11.57万	0.00亿	0.000%
2026-04-01	11.550	11.510	11.550	11.270	0.000	0.000%	3.80万	0.00亿	0.000%