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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.29 | 14.43 | 14.23 | 14.25 | -0.42% | 0.41 | 1.97% |
| 2026-02-12 | 14.44 | 14.45 | 14.26 | 14.31 | -0.69% | 0.48 | 2.34% |
| 2026-02-11 | 14.52 | 14.59 | 14.39 | 14.41 | -0.96% | 0.56 | 2.71% |
| 2026-02-10 | 14.42 | 14.62 | 14.37 | 14.55 | +1.04% | 0.72 | 3.47% |
| 2026-02-09 | 14.50 | 14.50 | 14.32 | 14.40 | +0.28% | 0.57 | 2.77% |
| 2026-02-06 | 14.32 | 14.49 | 14.18 | 14.36 | +0.42% | 0.73 | 3.54% |
| 2026-02-05 | 14.30 | 14.39 | 14.22 | 14.30 | -0.14% | 0.56 | 2.71% |
| 2026-02-04 | 14.30 | 14.43 | 14.13 | 14.32 | +0.14% | 0.60 | 2.91% |
| 2026-02-03 | 14.00 | 14.30 | 14.00 | 14.30 | +2.73% | 0.74 | 3.60% |
| 2026-02-02 | 14.06 | 14.26 | 13.91 | 13.92 | -0.64% | 0.69 | 3.38% |
| 2026-01-30 | 14.00 | 14.12 | 13.80 | 14.01 | +1.01% | 0.64 | 3.19% |
| 2026-01-29 | 13.87 | 14.20 | 13.80 | 13.87 | -0.29% | 0.64 | 3.16% |
| 2026-01-28 | 14.23 | 14.32 | 13.88 | 13.91 | -2.39% | 0.66 | 3.26% |
| 2026-01-27 | 14.20 | 14.36 | 13.84 | 14.25 | -0.56% | 0.85 | 4.17% |
| 2026-01-26 | 14.20 | 14.53 | 14.00 | 14.33 | +1.06% | 1.18 | 5.76% |
| 2026-01-23 | 14.11 | 14.28 | 14.06 | 14.18 | +0.85% | 0.94 | 4.59% |
| 2026-01-22 | 13.90 | 14.17 | 13.86 | 14.06 | +1.01% | 0.93 | 4.57% |
| 2026-01-21 | 13.93 | 14.06 | 13.70 | 13.92 | -0.71% | 1.26 | 6.30% |
| 2026-01-20 | 14.35 | 14.53 | 13.95 | 14.02 | -5.84% | 2.61 | 12.82% |
| 2026-01-19 | 14.01 | 15.32 | 13.88 | 14.89 | +6.51% | 1.45 | 6.99% |