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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.17 | 12.26 | 11.97 | 12.08 | -0.73% | 0.39 | 2.21% |
| 2025-05-23 | 12.21 | 12.44 | 12.14 | 12.17 | 0.00% | 0.50 | 2.81% |
| 2025-05-22 | 12.46 | 12.50 | 12.17 | 12.17 | -2.31% | 0.42 | 2.38% |
| 2025-05-21 | 12.53 | 12.59 | 12.34 | 12.46 | -0.48% | 0.45 | 2.48% |
| 2025-05-20 | 12.30 | 12.54 | 12.29 | 12.52 | +1.94% | 0.62 | 3.44% |
| 2025-05-19 | 12.30 | 12.35 | 12.09 | 12.28 | -0.16% | 0.50 | 2.83% |
| 2025-05-16 | 12.31 | 12.37 | 12.14 | 12.30 | -0.08% | 0.76 | 4.27% |
| 2025-05-15 | 12.68 | 12.81 | 12.19 | 12.31 | -2.52% | 1.28 | 7.16% |
| 2025-05-14 | 12.27 | 13.29 | 12.16 | 12.63 | +2.33% | 2.01 | 10.93% |
| 2025-05-13 | 12.45 | 12.51 | 12.21 | 12.34 | +0.48% | 0.80 | 4.46% |
| 2025-05-12 | 12.08 | 12.54 | 12.02 | 12.28 | +1.89% | 0.97 | 5.45% |
| 2025-05-09 | 12.16 | 12.24 | 12.04 | 12.05 | -1.62% | 0.36 | 2.08% |
| 2025-05-08 | 12.07 | 12.34 | 11.93 | 12.25 | +1.48% | 0.68 | 3.85% |
| 2025-05-07 | 11.96 | 12.23 | 11.93 | 12.07 | +1.76% | 0.75 | 4.30% |
| 2025-05-06 | 11.87 | 11.87 | 11.75 | 11.86 | +1.96% | 0.37 | 2.14% |