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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.79 | 12.79 | 11.85 | 11.95 | -7.72% | 0.76 | 4.28% |
| 2026-03-20 | 13.47 | 13.66 | 12.93 | 12.95 | -3.50% | 0.51 | 2.69% |
| 2026-03-19 | 13.78 | 13.83 | 13.36 | 13.42 | -3.10% | 0.35 | 1.82% |
| 2026-03-18 | 13.46 | 13.86 | 13.43 | 13.85 | +3.05% | 0.40 | 2.02% |
| 2026-03-17 | 13.78 | 13.84 | 13.44 | 13.44 | -2.04% | 0.39 | 2.00% |
| 2026-03-16 | 13.81 | 13.93 | 13.64 | 13.72 | -0.44% | 0.45 | 2.27% |
| 2026-03-13 | 13.77 | 13.98 | 13.69 | 13.78 | 0.00% | 0.39 | 1.96% |
| 2026-03-12 | 14.00 | 14.10 | 13.77 | 13.78 | -1.99% | 0.46 | 2.32% |
| 2026-03-11 | 14.36 | 14.37 | 13.99 | 14.06 | -1.75% | 0.46 | 2.24% |
| 2026-03-10 | 14.08 | 14.33 | 14.01 | 14.31 | +2.51% | 0.46 | 2.25% |
| 2026-03-09 | 14.12 | 14.14 | 13.91 | 13.96 | -2.17% | 0.51 | 2.53% |
| 2026-03-06 | 13.79 | 14.29 | 13.73 | 14.27 | +3.26% | 0.66 | 3.23% |
| 2026-03-05 | 14.00 | 14.13 | 13.74 | 13.82 | +0.44% | 0.56 | 2.80% |
| 2026-03-04 | 13.94 | 14.02 | 13.64 | 13.76 | -0.86% | 0.73 | 3.66% |
| 2026-03-03 | 14.18 | 14.43 | 13.87 | 13.88 | -2.12% | 0.84 | 4.13% |
| 2026-03-02 | 14.44 | 14.65 | 14.00 | 14.18 | -3.27% | 1.00 | 4.87% |
| 2026-02-27 | 14.30 | 14.69 | 14.23 | 14.66 | +2.52% | 0.70 | 3.34% |
| 2026-02-26 | 14.34 | 14.40 | 14.27 | 14.30 | -0.07% | 0.46 | 2.24% |
| 2026-02-25 | 14.34 | 14.51 | 14.28 | 14.31 | -0.21% | 0.48 | 2.32% |
| 2026-02-24 | 14.29 | 14.40 | 14.15 | 14.34 | +0.63% | 0.48 | 2.32% |