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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.88 | 15.34 | 14.81 | 15.05 | +1.14% | 2.23 | 10.28% |
| 2025-08-18 | 14.92 | 15.09 | 14.76 | 14.88 | +0.07% | 1.62 | 7.56% |
| 2025-08-15 | 14.70 | 15.10 | 14.65 | 14.87 | +1.29% | 1.77 | 8.30% |
| 2025-08-14 | 15.24 | 15.48 | 14.68 | 14.68 | -3.67% | 2.31 | 10.78% |
| 2025-08-13 | 15.68 | 15.88 | 15.15 | 15.24 | -2.62% | 3.84 | 17.34% |
| 2025-08-12 | 15.54 | 17.40 | 15.45 | 15.65 | +2.62% | 6.53 | 28.05% |
| 2025-08-11 | 13.99 | 15.70 | 13.81 | 15.25 | +10.03% | 4.68 | 22.04% |
| 2025-08-08 | 13.78 | 14.21 | 13.54 | 13.86 | +1.02% | 1.84 | 9.20% |
| 2025-08-07 | 13.77 | 14.15 | 13.70 | 13.72 | -0.87% | 1.42 | 7.14% |
| 2025-08-06 | 13.99 | 14.37 | 13.80 | 13.84 | -0.65% | 1.32 | 6.61% |
| 2025-08-05 | 14.03 | 14.29 | 13.85 | 13.93 | -1.28% | 1.30 | 6.48% |
| 2025-08-04 | 13.88 | 14.18 | 13.80 | 14.11 | +0.21% | 1.74 | 8.63% |
| 2025-08-01 | 14.37 | 14.50 | 14.02 | 14.08 | -0.91% | 2.34 | 11.45% |
| 2025-07-31 | 14.40 | 14.98 | 14.21 | 14.21 | -3.00% | 3.70 | 17.58% |
| 2025-07-30 | 14.10 | 14.87 | 14.00 | 14.65 | +2.09% | 4.09 | 19.61% |
| 2025-07-29 | 15.36 | 15.80 | 14.19 | 14.35 | -0.90% | 5.60 | 26.09% |
| 2025-07-28 | 13.97 | 15.90 | 13.90 | 14.48 | +6.55% | 4.33 | 20.60% |
| 2025-07-25 | 13.29 | 13.76 | 13.24 | 13.59 | +2.18% | 1.44 | 7.39% |
| 2025-07-24 | 13.07 | 13.33 | 13.04 | 13.30 | +1.99% | 0.86 | 4.55% |
| 2025-07-23 | 12.95 | 13.16 | 12.86 | 13.04 | +0.62% | 0.69 | 3.67% |