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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.84 | 12.84 | 12.52 | 12.62 | -1.48% | 0.33 | 1.84% |
| 2026-04-20 | 12.66 | 12.86 | 12.47 | 12.81 | +0.95% | 0.41 | 2.26% |
| 2026-04-17 | 12.89 | 12.89 | 12.62 | 12.69 | -1.40% | 0.32 | 1.76% |
| 2026-04-16 | 12.90 | 12.93 | 12.68 | 12.87 | -0.31% | 0.45 | 2.46% |
| 2026-04-15 | 12.85 | 13.05 | 12.84 | 12.91 | +0.78% | 0.50 | 2.67% |
| 2026-04-14 | 12.83 | 12.88 | 12.60 | 12.81 | +0.47% | 0.36 | 1.97% |
| 2026-04-13 | 12.92 | 12.94 | 12.67 | 12.75 | -0.86% | 0.36 | 1.98% |
| 2026-04-10 | 12.84 | 13.06 | 12.77 | 12.86 | +0.94% | 0.55 | 2.94% |
| 2026-04-09 | 12.96 | 13.08 | 12.62 | 12.74 | -1.92% | 0.58 | 3.14% |
| 2026-04-08 | 13.05 | 13.09 | 12.88 | 12.99 | +1.33% | 0.49 | 2.65% |
| 2026-04-07 | 12.68 | 12.91 | 12.57 | 12.82 | +2.23% | 0.49 | 2.67% |
| 2026-04-03 | 13.00 | 13.14 | 12.54 | 12.54 | -2.94% | 0.50 | 2.72% |
| 2026-04-02 | 13.00 | 13.20 | 12.82 | 12.92 | -0.54% | 0.56 | 2.99% |
| 2026-04-01 | 12.81 | 13.02 | 12.72 | 12.99 | +2.69% | 0.47 | 2.53% |
| 2026-03-31 | 12.72 | 12.93 | 12.61 | 12.65 | 0.00% | 0.33 | 1.82% |
| 2026-03-30 | 12.48 | 12.77 | 12.40 | 12.65 | -1.02% | 0.52 | 2.84% |
| 2026-03-27 | 12.26 | 12.80 | 12.26 | 12.78 | +2.98% | 0.41 | 2.23% |
| 2026-03-26 | 12.61 | 12.85 | 12.36 | 12.41 | -1.82% | 0.39 | 2.14% |
| 2026-03-25 | 12.56 | 12.83 | 12.48 | 12.64 | +0.64% | 0.41 | 2.27% |
| 2026-03-24 | 12.21 | 12.58 | 12.06 | 12.56 | +5.10% | 0.59 | 3.32% |