戴维医疗 sz.300314
10.91
+1.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.84 | 11.03 | 10.65 | 10.91 | +1.77% | 0.26 | 1.65% |
| 2026-05-21 | 11.01 | 11.25 | 10.72 | 10.72 | -2.46% | 0.34 | 2.12% |
| 2026-05-20 | 11.34 | 11.37 | 10.93 | 10.99 | -3.09% | 0.32 | 2.04% |
| 2026-05-19 | 11.27 | 11.44 | 11.21 | 11.34 | +1.25% | 0.36 | 2.20% |
| 2026-05-18 | 11.35 | 11.62 | 11.11 | 11.20 | +1.08% | 0.48 | 2.97% |
| 2026-05-15 | 11.20 | 11.32 | 11.01 | 11.08 | -1.07% | 0.34 | 2.15% |
| 2026-05-14 | 11.55 | 11.60 | 11.20 | 11.20 | -2.95% | 0.31 | 1.91% |
| 2026-05-13 | 11.58 | 11.58 | 11.41 | 11.54 | -0.35% | 0.30 | 1.83% |
| 2026-05-12 | 11.80 | 11.95 | 11.52 | 11.58 | -1.95% | 0.48 | 2.87% |
| 2026-05-11 | 11.79 | 11.98 | 11.68 | 11.89 | +1.11% | 0.48 | 2.84% |
| 2026-05-08 | 11.62 | 11.78 | 11.60 | 11.76 | +1.38% | 0.35 | 2.06% |
| 2026-05-07 | 11.60 | 11.69 | 11.53 | 11.60 | +0.09% | 0.34 | 2.02% |
| 2026-05-06 | 11.65 | 11.69 | 11.52 | 11.59 | +0.43% | 0.38 | 2.29% |
| 2026-04-30 | 11.61 | 11.72 | 11.53 | 11.54 | -0.86% | 0.31 | 1.84% |
| 2026-04-29 | 11.49 | 11.68 | 11.49 | 11.64 | +0.78% | 0.36 | 2.14% |
| 2026-04-28 | 11.63 | 11.78 | 11.45 | 11.55 | -1.62% | 0.47 | 2.83% |
| 2026-04-27 | 11.48 | 11.76 | 11.46 | 11.74 | +1.47% | 0.50 | 3.01% |
| 2026-04-24 | 11.36 | 11.69 | 11.17 | 11.57 | +1.49% | 0.96 | 5.86% |
| 2026-04-23 | 12.30 | 12.30 | 11.38 | 11.40 | -9.74% | 1.43 | 8.64% |
| 2026-04-22 | 12.62 | 12.66 | 12.45 | 12.63 | +0.08% | 0.33 | 1.81% |