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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.06 | 12.37 | 12.01 | 12.33 | +2.22% | 0.45 | 2.57% |
| 2025-06-23 | 11.68 | 12.08 | 11.64 | 12.06 | +3.32% | 0.48 | 2.79% |
| 2025-06-20 | 11.75 | 11.82 | 11.64 | 11.68 | -0.17% | 0.36 | 2.11% |
| 2025-06-19 | 12.18 | 12.28 | 11.67 | 11.70 | -4.62% | 0.81 | 4.73% |
| 2025-06-18 | 12.57 | 12.84 | 12.23 | 12.26 | -3.29% | 1.15 | 6.38% |
| 2025-06-17 | 12.47 | 13.05 | 12.47 | 12.68 | +2.57% | 1.25 | 6.81% |
| 2025-06-16 | 12.25 | 12.49 | 12.24 | 12.36 | +0.48% | 0.42 | 2.35% |
| 2025-06-13 | 12.69 | 12.81 | 12.29 | 12.30 | -3.95% | 0.66 | 3.64% |
| 2025-06-12 | 12.63 | 12.84 | 12.63 | 12.81 | +1.18% | 0.62 | 3.38% |
| 2025-06-11 | 12.62 | 12.91 | 12.62 | 12.66 | -1.09% | 0.72 | 3.91% |
| 2025-06-10 | 12.69 | 13.06 | 12.51 | 12.80 | +1.18% | 1.22 | 6.56% |
| 2025-06-09 | 12.46 | 12.75 | 12.46 | 12.65 | +1.59% | 0.56 | 3.07% |
| 2025-06-06 | 12.53 | 12.65 | 12.26 | 12.45 | -0.63% | 0.55 | 3.07% |
| 2025-06-05 | 12.74 | 12.75 | 12.49 | 12.53 | -1.48% | 0.48 | 2.64% |
| 2025-06-04 | 12.68 | 12.76 | 12.56 | 12.72 | +0.31% | 0.65 | 3.55% |
| 2025-06-03 | 12.21 | 13.01 | 12.21 | 12.68 | +2.49% | 0.86 | 4.67% |
| 2025-05-30 | 12.44 | 12.61 | 12.33 | 12.37 | -0.32% | 0.71 | 3.93% |
| 2025-05-29 | 12.05 | 12.45 | 11.99 | 12.41 | +3.05% | 0.57 | 3.18% |
| 2025-05-28 | 12.19 | 12.25 | 12.00 | 12.04 | -1.38% | 0.36 | 2.04% |
| 2025-05-27 | 12.08 | 12.23 | 11.97 | 12.21 | +1.07% | 0.34 | 1.91% |