达利凯普（301566）历史行情

以下为达利凯普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	24.850	23.480	24.980	23.400	-1.140	-4.630%	1,584.85万	3.80亿	7.340%
2026-10-01	24.850	23.480	24.980	23.400	-1.140	-4.630%	1,584.85万	3.80亿	7.340%
2026-09-30	24.850	23.480	24.980	23.400	-1.140	-4.630%	15.85万	0.00亿	0.000%
2026-09-29	24.130	24.620	24.990	24.000	0.290	1.192%	13.07万	0.00亿	0.000%
2026-09-28	26.680	24.330	26.760	24.240	-2.440	-9.115%	22.68万	0.00亿	0.000%
2026-09-27	27.400	26.770	28.710	26.730	-0.630	-2.299%	2,471.21万	6.82亿	11.446%
2026-09-24	27.400	26.770	28.710	26.730	-0.630	-2.299%	24.71万	0.00亿	0.000%
2026-09-23	26.930	27.400	27.570	26.890	0.440	1.632%	20.65万	0.00亿	0.000%
2026-09-22	28.350	26.960	28.470	26.850	-1.060	-3.783%	35.40万	0.00亿	0.000%
2026-09-21	27.810	28.020	29.290	27.480	1.230	4.591%	42.56万	0.00亿	0.000%
2026-09-18	26.410	26.790	27.060	26.060	0.840	3.237%	24.62万	0.00亿	0.000%
2026-09-17	26.360	25.950	26.710	25.910	-0.700	-2.627%	18.29万	0.00亿	0.000%
2026-09-16	26.080	26.650	26.860	26.080	0.540	2.068%	24.36万	0.00亿	0.000%
2026-09-15	26.330	26.110	26.990	26.040	-0.460	-1.731%	26.01万	0.00亿	0.000%
2026-09-14	25.260	26.570	26.660	24.840	0.920	3.587%	34.33万	0.00亿	0.000%
2026-09-11	23.830	25.650	25.880	23.830	1.350	5.556%	35.18万	0.00亿	0.000%
2026-09-10	24.130	24.300	24.940	24.040	-0.190	-0.776%	9.05万	0.00亿	0.000%
2026-09-09	24.800	24.490	25.200	24.330	-0.090	-0.366%	10.66万	0.00亿	0.000%
2026-09-08	25.160	24.580	25.350	24.460	-0.670	-2.653%	12.82万	0.00亿	0.000%
2026-09-07	23.830	25.250	25.350	23.650	1.590	6.720%	19.19万	0.00亿	0.000%
2026-09-04	25.010	23.660	25.320	23.420	-1.180	-4.750%	15.86万	0.00亿	0.000%
2026-09-03	24.650	24.840	25.150	24.220	0.490	2.012%	15.39万	0.00亿	0.000%
2026-09-02	24.260	24.350	24.550	24.000	-0.410	-1.656%	11.28万	0.00亿	0.000%
2026-09-01	26.000	24.760	26.070	24.500	-1.460	-5.568%	19.95万	0.00亿	0.000%
2026-08-31	25.510	26.220	26.220	25.290	0.090	0.344%	19.49万	0.00亿	0.000%
2026-08-28	26.540	26.130	27.200	26.080	0.680	2.672%	31.71万	0.00亿	0.000%
2026-08-27	24.600	25.450	25.680	24.450	1.000	4.090%	19.44万	0.00亿	0.000%
2026-08-26	24.840	24.450	24.900	23.960	-0.360	-1.451%	10.15万	0.00亿	0.000%
2026-08-25	24.190	24.810	25.100	23.490	0.230	0.936%	13.78万	0.00亿	0.000%
2026-08-24	25.450	24.580	25.620	23.770	-1.020	-3.984%	16.72万	0.00亿	0.000%
2026-08-21	25.160	25.600	26.050	24.680	0.250	0.986%	18.06万	0.00亿	0.000%
2026-08-20	25.770	25.350	26.000	25.020	0.400	1.603%	17.55万	0.00亿	0.000%
2026-08-19	26.500	24.950	26.880	24.720	-2.510	-9.141%	25.33万	0.00亿	0.000%
2026-08-18	27.820	27.460	28.260	26.940	-0.380	-1.365%	24.71万	0.00亿	0.000%
2026-08-17	27.530	27.840	28.080	27.040	0.200	0.724%	26.47万	0.00亿	0.000%
2026-08-14	27.990	27.640	28.050	27.000	0.380	1.394%	27.62万	0.00亿	0.000%
2026-08-13	29.000	27.260	29.130	27.180	-1.430	-4.984%	43.01万	0.00亿	0.000%
2026-08-12	28.150	28.690	29.240	26.880	0.500	1.774%	53.20万	0.00亿	0.000%
2026-08-11	24.850	28.190	29.880	24.600	3.290	13.213%	66.58万	0.00亿	0.000%
2026-08-10	25.280	24.900	25.310	23.950	0.100	0.403%	24.11万	0.00亿	0.000%
2026-08-07	24.230	24.800	25.090	23.560	0.580	2.395%	25.87万	0.00亿	0.000%
2026-08-06	23.410	24.220	24.700	23.060	0.400	1.679%	28.86万	0.00亿	0.000%
2026-08-05	21.960	23.820	24.430	21.940	1.540	6.912%	30.96万	0.00亿	0.000%
2026-08-04	21.260	22.280	22.530	20.750	1.160	5.492%	25.11万	0.00亿	0.000%
2026-08-03	21.620	21.120	22.110	20.920	-0.880	-4.000%	21.65万	0.00亿	0.000%
2026-07-31	23.510	22.000	23.700	21.880	0.470	2.183%	32.88万	0.00亿	0.000%
2026-07-30	22.560	21.530	23.300	20.800	-0.770	-3.453%	29.18万	0.00亿	0.000%
2026-07-29	21.760	22.300	22.770	21.440	0.600	2.765%	25.45万	0.00亿	0.000%
2026-07-28	22.460	21.700	22.990	21.560	-1.300	-5.652%	16.81万	0.00亿	0.000%
2026-07-27	21.430	23.000	23.060	21.430	1.490	6.927%	20.84万	0.00亿	0.000%
2026-07-24	21.880	21.510	22.380	21.280	-0.930	-4.144%	17.13万	0.00亿	0.000%
2026-07-23	22.420	22.440	23.840	22.210	0.140	0.628%	27.06万	0.00亿	0.000%
2026-07-22	21.970	22.300	23.470	21.820	0.050	0.225%	27.40万	0.00亿	0.000%
2026-07-21	19.790	22.250	22.420	17.600	3.160	16.553%	32.31万	0.00亿	0.000%
2026-07-20	22.340	19.090	22.550	18.600	-2.090	-9.868%	25.57万	0.00亿	0.000%
2026-07-17	23.290	21.180	23.400	21.000	-2.180	-9.332%	18.99万	0.00亿	0.000%
2026-07-16	24.040	23.360	24.670	23.200	-1.010	-4.144%	13.76万	0.00亿	0.000%
2026-07-15	26.190	24.370	26.460	24.130	-1.560	-6.016%	14.29万	0.00亿	0.000%
2026-07-14	24.830	25.930	26.200	24.200	1.200	4.852%	18.46万	0.00亿	0.000%
2026-07-13	27.010	24.730	27.620	24.640	-2.760	-10.040%	18.79万	0.00亿	0.000%
2026-07-10	28.550	27.490	30.400	27.450	-0.780	-2.759%	22.85万	0.00亿	0.000%
2026-07-09	27.990	28.270	28.500	26.460	0.680	2.465%	17.70万	0.00亿	0.000%
2026-07-08	28.990	27.590	29.280	27.290	-1.370	-4.731%	16.88万	0.00亿	0.000%
2026-07-07	29.720	28.960	30.280	28.460	-1.060	-3.531%	15.62万	0.00亿	0.000%
2026-07-06	32.370	30.020	32.640	29.770	-1.790	-5.627%	20.04万	0.00亿	0.000%
2026-07-03	33.030	31.810	33.310	31.600	-1.610	-4.817%	21.09万	0.00亿	0.000%
2026-07-02	34.640	33.420	35.680	33.230	-3.100	-8.488%	24.43万	0.00亿	0.000%
2026-07-01	38.600	36.520	38.980	35.320	-0.560	-1.510%	33.51万	0.00亿	0.000%
2026-06-30	35.590	37.080	37.360	34.400	0.360	0.980%	28.41万	0.00亿	0.000%
2026-06-29	37.850	36.720	39.600	35.060	-0.660	-1.766%	33.72万	0.00亿	0.000%
2026-06-26	38.700	37.380	39.410	36.890	-2.960	-7.338%	38.54万	0.00亿	0.000%
2026-06-25	37.870	40.340	40.340	37.010	2.090	5.464%	50.36万	0.00亿	0.000%
2026-06-24	37.370	38.250	39.890	36.900	0.900	2.410%	30.39万	0.00亿	0.000%
2026-06-23	39.110	37.350	39.240	36.730	-2.230	-5.634%	26.02万	0.00亿	0.000%
2026-06-22	40.300	39.580	41.160	38.000	-0.700	-1.738%	37.96万	0.00亿	0.000%
2026-06-18	38.990	40.280	41.860	38.780	0.420	1.054%	41.63万	0.00亿	0.000%
2026-06-17	37.600	39.860	39.990	37.440	1.660	4.346%	45.66万	0.00亿	0.000%
2026-06-16	38.030	38.200	40.070	37.200	1.560	4.258%	53.33万	0.00亿	0.000%
2026-06-15	31.500	36.640	36.640	31.200	6.110	20.013%	34.70万	0.00亿	0.000%
2026-06-12	33.500	30.530	33.850	30.190	-1.960	-6.033%	33.94万	0.00亿	0.000%
2026-06-11	32.790	32.490	34.580	32.010	-0.890	-2.666%	27.28万	0.00亿	0.000%
2026-06-10	34.140	33.380	36.180	32.800	-1.190	-3.442%	30.46万	0.00亿	0.000%
2026-06-09	33.600	34.570	34.750	32.300	1.760	5.364%	37.80万	0.00亿	0.000%
2026-06-08	34.770	32.810	35.930	32.250	-4.470	-11.990%	41.70万	0.00亿	0.000%
2026-06-05	37.440	37.280	38.750	35.930	-1.320	-3.420%	38.05万	0.00亿	0.000%
2026-06-04	37.150	38.600	39.120	36.440	0.090	0.234%	49.96万	0.00亿	0.000%
2026-06-03	40.500	38.510	40.600	37.540	1.210	3.244%	58.08万	0.00亿	0.000%
2026-06-02	31.230	37.300	37.300	30.830	6.220	20.013%	33.03万	0.00亿	0.000%
2026-06-01	32.250	31.080	33.990	31.000	-1.350	-4.163%	28.08万	0.00亿	0.000%
2026-05-29	34.850	32.430	35.350	31.940	-2.360	-6.784%	30.02万	0.00亿	0.000%
2026-05-28	32.190	34.790	35.370	32.190	1.880	5.713%	32.30万	0.00亿	0.000%
2026-05-27	34.340	32.910	34.700	32.640	-0.830	-2.460%	27.55万	0.00亿	0.000%
2026-05-26	33.480	33.740	34.460	32.230	-0.200	-0.589%	38.94万	0.00亿	0.000%
2026-05-25	33.050	33.940	34.660	32.450	2.550	8.124%	40.43万	0.00亿	0.000%
2026-05-22	28.720	31.390	31.910	28.670	3.170	11.233%	35.33万	0.00亿	0.000%
2026-05-21	28.970	28.220	30.510	28.070	-0.520	-1.809%	23.06万	0.00亿	0.000%
2026-05-20	29.470	28.740	29.570	28.370	-0.280	-0.965%	16.66万	0.00亿	0.000%
2026-05-19	28.000	29.020	29.630	28.000	1.560	5.681%	24.41万	0.00亿	0.000%
2026-05-18	26.300	27.460	27.970	26.260	0.880	3.311%	15.95万	0.00亿	0.000%
2026-05-15	27.320	26.580	27.830	26.330	-0.530	-1.955%	17.99万	0.00亿	0.000%
2026-05-14	27.630	27.110	28.540	27.070	-0.390	-1.418%	21.80万	0.00亿	0.000%
2026-05-13	27.270	27.500	27.630	26.690	0.230	0.843%	17.41万	0.00亿	0.000%
2026-05-12	26.390	27.270	27.690	26.230	0.760	2.867%	21.49万	0.00亿	0.000%
2026-05-11	26.470	26.510	27.850	26.250	0.770	2.991%	26.22万	0.00亿	0.000%
2026-05-08	25.570	25.740	26.000	25.240	0.190	0.744%	17.80万	0.00亿	0.000%
2026-05-07	24.720	25.550	25.750	24.580	0.830	3.358%	18.87万	0.00亿	0.000%
2026-05-06	24.630	24.720	25.040	24.430	0.590	2.445%	18.30万	0.00亿	0.000%
2026-04-30	24.280	24.130	24.570	23.920	-0.200	-0.822%	13.86万	0.00亿	0.000%
2026-04-29	23.890	24.330	24.770	23.470	0.080	0.330%	16.55万	0.00亿	0.000%
2026-04-28	23.670	24.250	24.700	23.570	0.560	2.364%	18.06万	0.00亿	0.000%
2026-04-27	23.410	23.690	24.130	22.830	0.190	0.809%	16.00万	0.00亿	0.000%
2026-04-24	23.540	23.500	23.850	23.140	-0.470	-1.961%	16.51万	0.00亿	0.000%
2026-04-23	24.770	23.970	25.050	23.730	-1.080	-4.311%	23.56万	0.00亿	0.000%
2026-04-22	23.900	25.050	25.530	23.790	1.390	5.875%	25.17万	0.00亿	0.000%
2026-04-21	23.100	23.660	23.710	22.970	0.270	1.154%	13.55万	0.00亿	0.000%
2026-04-20	22.760	23.390	23.900	22.520	0.980	4.373%	19.43万	0.00亿	0.000%
2026-04-17	21.420	22.410	22.650	21.420	0.860	3.991%	16.67万	0.00亿	0.000%
2026-04-16	20.750	21.550	21.650	20.650	0.790	3.805%	10.20万	0.00亿	0.000%
2026-04-15	21.470	20.760	21.630	20.670	-0.280	-1.331%	9.45万	0.00亿	0.000%
2026-04-14	20.830	21.040	21.210	20.730	0.460	2.235%	8.74万	0.00亿	0.000%
2026-04-13	20.160	20.580	20.740	20.070	0.210	1.031%	5.99万	0.00亿	0.000%
2026-04-10	20.470	20.370	20.750	20.370	0.070	0.345%	7.61万	0.00亿	0.000%
2026-04-09	20.080	20.300	20.510	20.080	-0.120	-0.588%	6.97万	0.00亿	0.000%
2026-04-08	19.540	20.420	20.440	19.470	1.400	7.361%	11.83万	0.00亿	0.000%
2026-04-07	19.120	19.020	19.350	18.950	0.000	0.000%	5.48万	0.00亿	0.000%
2026-04-03	19.270	18.850	19.300	18.700	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-02	19.620	19.110	19.760	18.900	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-01	20.480	19.770	20.510	19.600	0.000	0.000%	7.98万	0.00亿	0.000%