达嘉维康(301126)股票信息
| 股票代码 | 301126 |
| 股票名称 | 达嘉维康 |
| 最新价/元 | 10.93 |
| 涨跌额/元 | -1.83 |
| 涨跌幅/% | -14.34 |
| 买入/元 | 10.93 |
| 卖出/元 | 10.94 |
| 昨收/元 | 12.76 |
| 今开/元 | 11.80 |
| 最高/元 | 12.13 |
| 最低/元 | 10.91 |
| 成交量/手 | 147346.87 |
| 成交额/万 | 17093.17 |
| 股净值/元 | 64.29 |
| 市净率 | 1.27 |
| 总市值/万 | 224505.70 |
| 流通值/万 | 118722.99 |
| 换手率/% | 13.57 |
| 入市日期 | 2021-12-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
达嘉维康(301126)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.80 | 10.93 | -1.83 | -14.34 | 147346.87 | 17093.17 | 13.57 |
| 2024-10-08 | 13.10 | 12.76 | 1.56 | 13.93 | 218456.03 | 27409.22 | 20.11 |
| 2024-09-30 | 10.46 | 11.20 | 1.25 | 12.56 | 172498.38 | 18451.75 | 15.88 |
| 2024-09-27 | 9.68 | 9.95 | 0.55 | 5.85 | 89131.62 | 8738.10 | 8.21 |
| 2024-09-26 | 9.18 | 9.40 | 0.22 | 2.40 | 44256.53 | 4105.63 | 4.07 |
| 2024-09-25 | 9.08 | 9.18 | 0.14 | 1.55 | 50452.21 | 4656.55 | 4.64 |
| 2024-09-24 | 8.90 | 9.04 | 0.22 | 2.49 | 31552.00 | 2822.45 | 2.90 |
| 2024-09-23 | 8.83 | 8.82 | 0.04 | 0.46 | 18837.98 | 1664.73 | 1.73 |
| 2024-09-20 | 8.94 | 8.78 | -0.16 | -1.79 | 23074.96 | 2035.19 | 2.12 |
| 2024-09-19 | 8.76 | 8.94 | 0.30 | 3.47 | 31938.00 | 2834.79 | 2.94 |
| 2024-09-18 | 8.89 | 8.64 | -0.22 | -2.48 | 34148.96 | 2959.14 | 3.14 |
| 2024-09-13 | 8.99 | 8.86 | -0.16 | -1.77 | 40129.41 | 3591.45 | 3.69 |
| 2024-09-12 | 9.02 | 9.02 | 0.04 | 0.45 | 56967.77 | 5226.99 | 5.24 |
| 2024-09-11 | 9.16 | 8.98 | -0.24 | -2.60 | 63363.85 | 5760.40 | 5.83 |
| 2024-09-10 | 9.44 | 9.22 | -0.30 | -3.15 | 91545.60 | 8481.58 | 8.43 |
| 2024-09-09 | 9.38 | 9.52 | 0.48 | 5.31 | 122878.22 | 11703.12 | 11.31 |
| 2024-09-06 | 9.40 | 9.04 | -0.52 | -5.44 | 84026.86 | 7786.38 | 7.74 |
| 2024-09-05 | 9.57 | 9.56 | 0.41 | 4.48 | 123833.39 | 11862.87 | 11.40 |
| 2024-09-04 | 8.81 | 9.15 | 0.24 | 2.69 | 77081.96 | 7112.96 | 7.10 |
| 2024-09-03 | 8.75 | 8.91 | 0.00 | 0.00 | 29205.56 | 2597.01 | 2.69 |
| 2024-09-02 | 9.06 | 8.91 | -0.19 | -2.09 | 26447.00 | 2398.20 | 2.41 |
| 2024-08-30 | 8.90 | 9.10 | 0.08 | 0.89 | 42928.00 | 3907.11 | 3.91 |
| 2024-08-29 | 8.70 | 9.02 | 0.30 | 3.44 | 37924.21 | 3368.65 | 3.46 |
| 2024-08-28 | 8.59 | 8.72 | 0.13 | 1.51 | 22459.00 | 1948.42 | 2.05 |
| 2024-08-27 | 8.61 | 8.59 | -0.10 | -1.15 | 27030.97 | 2342.42 | 2.46 |
| 2024-08-26 | 8.65 | 8.69 | 0.04 | 0.46 | 23719.04 | 2063.71 | 2.16 |
| 2024-08-23 | 8.60 | 8.65 | 0.05 | 0.58 | 28686.04 | 2454.88 | 2.61 |
| 2024-08-22 | 8.90 | 8.60 | -0.26 | -2.94 | 31995.64 | 2792.10 | 2.92 |
| 2024-08-21 | 8.81 | 8.86 | -0.09 | -1.01 | 30614.22 | 2713.26 | 2.79 |
| 2024-08-20 | 9.39 | 8.95 | -0.54 | -5.69 | 72709.17 | 6629.42 | 6.63 |
| 2024-08-19 | 9.82 | 9.49 | -0.33 | -3.36 | 57995.66 | 5560.77 | 5.29 |
| 2024-08-16 | 9.50 | 9.82 | 0.20 | 2.08 | 82300.66 | 7989.85 | 7.50 |
| 2024-08-15 | 9.52 | 9.62 | 0.09 | 0.94 | 66836.00 | 6387.10 | 6.09 |
| 2024-08-14 | 9.52 | 9.53 | 0.01 | 0.11 | 45656.17 | 4325.94 | 4.16 |
| 2024-08-13 | 9.54 | 9.52 | -0.02 | -0.21 | 58963.00 | 5544.63 | 5.37 |
| 2024-08-12 | 9.78 | 9.54 | -0.09 | -0.94 | 74959.48 | 7224.02 | 6.83 |
| 2024-08-09 | 9.94 | 9.63 | -0.55 | -5.40 | 119218.83 | 11689.36 | 10.87 |
| 2024-08-08 | 9.96 | 10.18 | 0.30 | 3.04 | 190736.31 | 19919.88 | 17.38 |
| 2024-08-07 | 10.21 | 9.88 | -0.54 | -5.18 | 125053.54 | 12445.96 | 11.40 |
| 2024-08-06 | 9.92 | 10.42 | 0.27 | 2.66 | 149291.04 | 15210.59 | 13.61 |
| 2024-08-05 | 9.65 | 10.15 | 0.41 | 4.21 | 164832.00 | 16489.18 | 15.02 |
| 2024-08-02 | 9.52 | 9.74 | 0.11 | 1.14 | 104790.41 | 10216.81 | 9.55 |
| 2024-08-01 | 9.41 | 9.63 | 0.18 | 1.91 | 80870.00 | 7761.80 | 7.37 |
| 2024-07-31 | 9.12 | 9.45 | 0.24 | 2.61 | 86191.76 | 7978.93 | 7.86 |
| 2024-07-30 | 9.32 | 9.21 | -0.18 | -1.92 | 68879.00 | 6385.34 | 6.28 |
| 2024-07-29 | 9.50 | 9.39 | -0.16 | -1.68 | 65213.41 | 6137.10 | 5.94 |
| 2024-07-26 | 9.29 | 9.55 | 0.20 | 2.14 | 85686.30 | 8113.64 | 7.81 |
| 2024-07-25 | 9.29 | 9.35 | -0.22 | -2.30 | 83979.09 | 7845.69 | 7.65 |
| 2024-07-24 | 9.30 | 9.57 | 0.00 | 0.00 | 131807.20 | 12383.51 | 12.01 |
| 2024-07-23 | 9.15 | 9.57 | 0.40 | 4.36 | 142031.14 | 13341.17 | 12.94 |
| 2024-07-22 | 8.98 | 9.17 | 0.02 | 0.22 | 59969.00 | 5453.62 | 5.47 |
| 2024-07-19 | 8.91 | 9.15 | 0.24 | 2.69 | 75470.32 | 6817.64 | 6.88 |
| 2024-07-18 | 8.87 | 8.91 | -0.35 | -3.78 | 96147.00 | 8518.00 | 8.76 |
| 2024-07-17 | 8.86 | 9.26 | 0.39 | 4.40 | 102036.59 | 9566.74 | 9.30 |
| 2024-07-16 | 8.78 | 8.87 | 0.07 | 0.80 | 38061.00 | 3364.27 | 3.47 |
| 2024-07-15 | 9.11 | 8.80 | -0.38 | -4.14 | 36644.00 | 3248.63 | 3.34 |
| 2024-07-12 | 9.25 | 9.18 | -0.03 | -0.33 | 36956.54 | 3415.16 | 3.37 |
| 2024-07-11 | 9.00 | 9.21 | 0.38 | 4.30 | 51648.54 | 4726.14 | 4.71 |
| 2024-07-10 | 8.93 | 8.83 | -0.15 | -1.67 | 54115.54 | 4861.30 | 4.93 |
| 2024-07-09 | 8.99 | 8.98 | -0.01 | -0.11 | 41200.00 | 3647.79 | 3.75 |
| 2024-07-08 | 9.40 | 8.99 | -0.41 | -4.36 | 41857.00 | 3798.32 | 3.81 |
| 2024-07-05 | 9.20 | 9.40 | 0.24 | 2.62 | 45605.56 | 4228.67 | 4.16 |
| 2024-07-04 | 9.54 | 9.16 | -0.36 | -3.78 | 64406.59 | 6016.43 | 5.87 |
| 2024-07-03 | 9.60 | 9.52 | -0.05 | -0.52 | 87603.99 | 8487.33 | 7.98 |
| 2024-07-02 | 9.30 | 9.57 | 0.27 | 2.90 | 102497.59 | 9794.88 | 9.34 |
| 2024-07-01 | 9.38 | 9.30 | 0.27 | 2.99 | 75910.99 | 7050.43 | 6.92 |
| 2024-06-28 | 8.87 | 9.03 | 0.27 | 3.08 | 48384.00 | 4384.13 | 4.41 |
| 2024-06-27 | 8.89 | 8.76 | -0.12 | -1.35 | 19762.00 | 1750.26 | 1.80 |
| 2024-06-26 | 8.41 | 8.88 | 0.40 | 4.72 | 26150.00 | 2266.60 | 2.38 |
| 2024-06-25 | 8.51 | 8.48 | 0.01 | 0.12 | 28679.63 | 2437.11 | 2.61 |
| 2024-06-24 | 8.93 | 8.47 | -0.46 | -5.15 | 32595.25 | 2801.44 | 2.97 |
| 2024-06-21 | 8.88 | 8.93 | 0.05 | 0.56 | 17954.00 | 1596.41 | 1.64 |
| 2024-06-20 | 9.15 | 8.88 | -0.25 | -2.74 | 26732.00 | 2422.69 | 2.44 |
| 2024-06-19 | 9.14 | 9.13 | -0.02 | -0.22 | 21085.00 | 1924.39 | 1.92 |
| 2024-06-18 | 8.95 | 9.15 | 0.19 | 2.12 | 22647.55 | 2063.06 | 2.06 |
| 2024-06-17 | 8.98 | 8.96 | -0.08 | -0.89 | 25714.99 | 2304.10 | 2.34 |
| 2024-06-14 | 9.11 | 9.04 | -0.14 | -1.53 | 26985.24 | 2443.90 | 2.46 |
| 2024-06-13 | 9.29 | 9.18 | -0.21 | -2.24 | 47925.62 | 4421.26 | 4.37 |
| 2024-06-12 | 9.09 | 9.39 | 0.29 | 3.19 | 60466.62 | 5641.32 | 5.51 |
| 2024-06-11 | 9.02 | 9.10 | -0.05 | -0.55 | 60791.15 | 5461.56 | 5.54 |
| 2024-06-07 | 8.95 | 9.15 | 0.41 | 4.69 | 59734.00 | 5395.69 | 5.44 |
| 2024-06-06 | 9.60 | 8.74 | -0.87 | -9.05 | 100154.58 | 9050.47 | 9.13 |
| 2024-06-05 | 9.57 | 9.61 | -0.17 | -1.74 | 93462.00 | 9026.77 | 8.52 |
| 2024-06-04 | 9.49 | 9.78 | 0.36 | 3.82 | 90229.34 | 8560.03 | 8.22 |
| 2024-06-03 | 9.68 | 9.42 | -0.32 | -3.29 | 42808.00 | 4059.10 | 3.90 |
| 2024-05-31 | 9.72 | 9.74 | 0.06 | 0.62 | 35000.00 | 3401.21 | 3.19 |
| 2024-05-30 | 9.68 | 9.68 | -0.09 | -0.92 | 36215.00 | 3503.86 | 3.30 |
| 2024-05-29 | 9.52 | 9.77 | 0.06 | 0.62 | 33393.00 | 3246.41 | 3.04 |
| 2024-05-28 | 9.79 | 9.75 | -0.11 | -1.12 | 35796.00 | 3490.12 | 3.26 |
| 2024-05-27 | 9.84 | 9.86 | 0.11 | 1.13 | 61023.00 | 5970.54 | 5.56 |
| 2024-05-24 | 9.86 | 9.75 | -0.06 | -0.61 | 94586.46 | 9276.28 | 8.62 |
| 2024-05-23 | 10.11 | 9.81 | -0.76 | -7.19 | 163575.24 | 16322.61 | 14.91 |
| 2024-05-22 | 11.00 | 10.57 | 0.58 | 5.81 | 200503.47 | 22026.17 | 18.27 |
| 2024-05-21 | 10.13 | 9.99 | -0.11 | -1.09 | 47630.00 | 4766.74 | 4.34 |
| 2024-05-20 | 10.11 | 10.10 | 0.01 | 0.10 | 64213.00 | 6478.17 | 5.85 |
| 2024-05-17 | 9.90 | 10.09 | 0.13 | 1.31 | 82359.60 | 8268.25 | 7.51 |
| 2024-05-16 | 10.05 | 9.96 | -0.16 | -1.58 | 93627.07 | 9366.72 | 8.53 |
| 2024-05-15 | 10.22 | 10.12 | -0.36 | -3.44 | 102847.78 | 10515.36 | 9.37 |
| 2024-05-14 | 10.28 | 10.48 | 0.19 | 1.85 | 128354.73 | 13212.10 | 11.70 |
| 2024-05-13 | 10.58 | 10.29 | -0.78 | -7.05 | 152956.70 | 16010.01 | 13.94 |
日K线
周K线
月K线
