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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.56 | 12.60 | 12.30 | 12.55 | +0.40% | 0.30 | 1.67% |
| 2025-12-16 | 12.66 | 12.76 | 12.49 | 12.50 | -1.65% | 0.31 | 1.69% |
| 2025-12-15 | 12.62 | 12.81 | 12.52 | 12.71 | +1.36% | 0.32 | 1.78% |
| 2025-12-12 | 12.65 | 12.69 | 12.53 | 12.54 | -0.71% | 0.28 | 1.57% |
| 2025-12-11 | 12.85 | 12.85 | 12.61 | 12.63 | -1.33% | 0.32 | 1.73% |
| 2025-12-10 | 12.83 | 12.92 | 12.71 | 12.80 | -0.23% | 0.30 | 1.63% |
| 2025-12-09 | 12.97 | 13.07 | 12.82 | 12.83 | -1.08% | 0.39 | 2.09% |
| 2025-12-08 | 13.00 | 13.09 | 12.96 | 12.97 | +0.15% | 0.29 | 1.54% |
| 2025-12-05 | 12.99 | 13.09 | 12.82 | 12.95 | -0.31% | 0.40 | 2.13% |
| 2025-12-04 | 13.15 | 13.20 | 12.91 | 12.99 | -1.22% | 0.29 | 1.56% |
| 2025-12-03 | 13.33 | 13.42 | 13.11 | 13.15 | -1.28% | 0.29 | 1.53% |
| 2025-12-02 | 13.43 | 13.47 | 13.27 | 13.32 | -0.75% | 0.27 | 1.42% |
| 2025-12-01 | 13.39 | 13.59 | 13.38 | 13.42 | +0.07% | 0.28 | 1.46% |
| 2025-11-28 | 13.40 | 13.43 | 13.27 | 13.41 | +0.15% | 0.22 | 1.15% |
| 2025-11-27 | 13.33 | 13.49 | 13.23 | 13.39 | +0.53% | 0.27 | 1.39% |
| 2025-11-26 | 13.31 | 13.69 | 13.31 | 13.32 | -0.22% | 0.44 | 2.24% |
| 2025-11-25 | 13.20 | 13.49 | 13.18 | 13.35 | +1.37% | 0.46 | 2.38% |
| 2025-11-24 | 13.01 | 13.25 | 13.00 | 13.17 | +2.01% | 0.36 | 1.93% |
| 2025-11-21 | 13.52 | 13.75 | 12.86 | 12.91 | -4.86% | 0.65 | 3.43% |
| 2025-11-20 | 13.77 | 13.89 | 13.51 | 13.57 | -1.31% | 0.52 | 2.67% |