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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.11 | 13.16 | 12.93 | 12.96 | -0.84% | 0.61 | 3.24% |
| 2025-07-21 | 13.07 | 13.13 | 13.00 | 13.07 | 0.00% | 0.54 | 2.89% |
| 2025-07-18 | 13.12 | 13.20 | 12.91 | 13.07 | -0.61% | 0.60 | 3.18% |
| 2025-07-17 | 12.99 | 13.16 | 12.96 | 13.15 | +1.47% | 0.64 | 3.38% |
| 2025-07-16 | 12.79 | 13.00 | 12.79 | 12.96 | +1.09% | 0.62 | 3.35% |
| 2025-07-15 | 12.91 | 12.99 | 12.61 | 12.82 | -0.70% | 0.48 | 2.60% |
| 2025-07-14 | 12.77 | 12.95 | 12.75 | 12.91 | +1.33% | 0.54 | 2.90% |
| 2025-07-11 | 12.75 | 12.82 | 12.62 | 12.74 | -0.08% | 0.54 | 2.95% |
| 2025-07-10 | 12.84 | 12.94 | 12.72 | 12.75 | -0.55% | 0.52 | 2.83% |
| 2025-07-09 | 12.85 | 12.98 | 12.79 | 12.82 | -0.16% | 0.45 | 2.42% |
| 2025-07-08 | 12.82 | 13.02 | 12.80 | 12.84 | +0.08% | 0.63 | 3.43% |
| 2025-07-07 | 12.78 | 13.19 | 12.75 | 12.83 | +0.47% | 0.85 | 4.59% |
| 2025-07-04 | 12.91 | 12.99 | 12.75 | 12.77 | -1.01% | 0.62 | 3.37% |
| 2025-07-03 | 12.75 | 12.94 | 12.70 | 12.90 | +0.94% | 0.59 | 3.21% |
| 2025-07-02 | 12.87 | 12.97 | 12.69 | 12.78 | -0.70% | 0.66 | 3.57% |
| 2025-07-01 | 12.71 | 12.93 | 12.67 | 12.87 | +1.34% | 0.80 | 4.36% |
| 2025-06-30 | 12.47 | 12.72 | 12.44 | 12.70 | +1.76% | 0.62 | 3.42% |
| 2025-06-27 | 12.42 | 12.70 | 12.36 | 12.48 | +0.48% | 0.69 | 3.79% |
| 2025-06-26 | 12.31 | 12.53 | 12.20 | 12.42 | +0.89% | 0.77 | 4.27% |
| 2025-06-25 | 12.36 | 12.40 | 12.13 | 12.31 | -0.16% | 0.40 | 2.24% |