控制台 登录/注册

达嘉维康

sz301126 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.09
涨跌幅
-3.07%
成交量
2,294,700 股
成交额
23,491,624 元
换手率
1.64%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.42 10.09 10.47 10.08 -3.07% 2,294,700 23,491,624 1.64
2026-10-13 10.26 10.41 10.50 10.01 +0.48% 2,922,900 30,046,316 2.09
2026-10-12 10.71 10.36 10.90 10.36 -1.99% 3,896,700 41,276,408 2.79
2026-10-09 10.43 10.57 10.59 10.08 +0.96% 2,989,200 30,952,110 2.14
2026-10-08 10.49 10.47 10.70 10.30 -0.48% 3,044,000 31,948,392 2.18
2026-09-30 10.54 10.52 10.69 10.47 -0.19% 2,610,600 27,626,040 1.87
2026-09-29 10.59 10.54 10.59 10.21 +2.23% 2,689,300 28,188,914 1.93
2026-09-28 10.37 10.31 10.49 10.16 -0.48% 3,309,300 34,113,328 2.37
2026-09-24 10.30 10.36 10.57 10.30 +0.58% 2,973,200 30,961,814 2.13
2026-09-23 10.47 10.30 10.55 10.24 -1.53% 2,707,200 27,992,844 1.94
2026-09-22 10.57 10.46 10.57 10.32 -0.38% 2,885,300 30,199,196 2.07
2026-09-21 10.22 10.50 10.55 10.21 +2.54% 3,156,800 32,929,924 2.26
2026-09-18 10.15 10.24 10.44 10.11 +1.39% 2,646,300 27,136,444 1.90
2026-09-17 9.93 10.10 10.16 9.84 +1.30% 2,187,500 21,930,386 1.57
2026-09-16 9.87 9.97 10.07 9.75 +1.01% 2,150,600 21,401,588 1.54
2026-09-15 10.24 9.87 10.25 9.80 -4.08% 3,371,400 33,571,832 2.42
2026-09-14 10.11 10.29 10.37 9.91 +2.29% 3,156,600 32,200,246 2.26
2026-09-11 10.27 10.06 10.32 9.91 -2.80% 2,922,800 29,427,016 2.09
2026-09-10 10.55 10.35 10.60 10.30 -2.27% 2,231,200 23,247,930 1.60
2026-09-09 10.81 10.59 10.85 10.57 -1.94% 2,280,100 24,346,564 1.63
2026-09-08 10.61 10.80 10.84 10.47 +1.89% 3,146,200 33,599,000 2.25
2026-09-07 10.41 10.60 10.64 10.36 +2.61% 3,714,100 39,162,456 2.66
2026-09-04 10.39 10.33 10.55 10.26 -0.58% 2,402,900 25,005,528 1.72
2026-09-03 10.49 10.39 10.69 10.26 -0.48% 3,170,000 33,080,820 2.27
2026-09-02 10.52 10.44 10.58 10.35 -1.69% 2,888,400 30,145,488 2.07
2026-09-01 10.42 10.62 10.63 10.33 +1.82% 3,732,100 39,103,152 2.67
2026-08-31 10.26 10.43 10.47 10.11 +0.77% 3,954,600 40,928,716 2.83
2026-08-28 10.35 10.35 10.42 10.25 +0.49% 2,776,300 28,693,820 1.99
2026-08-27 10.13 10.30 10.39 10.13 +0.59% 2,930,200 30,175,660 2.10
2026-08-26 10.34 10.24 10.46 10.15 -0.97% 3,035,200 31,249,558 2.18
需要全历史数据与程序化访问？ 查看 达嘉维康 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301126 获取全部历史日线。