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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.00 | 14.19 | 13.82 | 13.98 | -0.29% | 0.64 | 3.18% |
| 2026-01-15 | 14.07 | 14.22 | 13.96 | 14.02 | -1.20% | 0.64 | 3.17% |
| 2026-01-14 | 14.10 | 14.40 | 13.93 | 14.19 | +0.42% | 1.34 | 6.54% |
| 2026-01-13 | 13.96 | 14.45 | 13.93 | 14.13 | +1.73% | 1.64 | 7.99% |
| 2026-01-12 | 13.68 | 13.90 | 13.66 | 13.89 | +1.54% | 0.86 | 4.34% |
| 2026-01-09 | 13.48 | 13.72 | 13.47 | 13.68 | +1.26% | 0.74 | 3.80% |
| 2026-01-08 | 13.27 | 13.68 | 13.18 | 13.51 | +1.89% | 0.87 | 4.48% |
| 2026-01-07 | 13.80 | 13.80 | 13.24 | 13.26 | -1.04% | 0.88 | 4.57% |
| 2026-01-06 | 13.67 | 13.87 | 13.37 | 13.40 | -1.18% | 1.31 | 6.76% |
| 2026-01-05 | 12.71 | 13.70 | 12.69 | 13.56 | +7.79% | 1.50 | 7.79% |
| 2025-12-31 | 12.58 | 12.71 | 12.53 | 12.58 | -0.24% | 0.25 | 1.38% |
| 2025-12-30 | 12.73 | 12.75 | 12.59 | 12.61 | -0.79% | 0.24 | 1.30% |
| 2025-12-29 | 12.79 | 12.87 | 12.62 | 12.71 | -0.63% | 0.29 | 1.59% |
| 2025-12-26 | 12.93 | 12.96 | 12.75 | 12.79 | -1.01% | 0.27 | 1.45% |
| 2025-12-25 | 12.88 | 12.95 | 12.84 | 12.92 | +0.15% | 0.23 | 1.25% |
| 2025-12-24 | 12.80 | 13.00 | 12.73 | 12.90 | +0.94% | 0.32 | 1.73% |
| 2025-12-23 | 12.94 | 12.94 | 12.75 | 12.78 | -1.16% | 0.23 | 1.23% |
| 2025-12-22 | 12.89 | 13.06 | 12.83 | 12.93 | +0.15% | 0.27 | 1.45% |
| 2025-12-19 | 12.76 | 12.96 | 12.74 | 12.91 | +0.70% | 0.27 | 1.45% |
| 2025-12-18 | 12.45 | 12.91 | 12.45 | 12.82 | +2.15% | 0.38 | 2.06% |