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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.03 | 14.10 | 13.72 | 13.75 | -2.00% | 0.56 | 2.82% |
| 2025-11-18 | 14.08 | 14.21 | 13.95 | 14.03 | -0.71% | 0.56 | 2.80% |
| 2025-11-17 | 14.18 | 14.25 | 13.99 | 14.13 | -1.26% | 0.87 | 4.30% |
| 2025-11-14 | 14.16 | 14.57 | 14.09 | 14.31 | +0.92% | 1.33 | 6.43% |
| 2025-11-13 | 14.34 | 14.34 | 14.00 | 14.18 | -1.32% | 1.53 | 7.49% |
| 2025-11-12 | 13.89 | 14.46 | 13.87 | 14.37 | +3.75% | 1.80 | 8.80% |
| 2025-11-11 | 13.88 | 13.95 | 13.72 | 13.85 | -0.22% | 0.44 | 2.20% |
| 2025-11-10 | 13.59 | 13.95 | 13.56 | 13.88 | +2.13% | 0.55 | 2.75% |
| 2025-11-07 | 13.63 | 13.68 | 13.51 | 13.59 | -0.29% | 0.30 | 1.51% |
| 2025-11-06 | 13.63 | 13.70 | 13.55 | 13.63 | 0.00% | 0.33 | 1.71% |
| 2025-11-05 | 13.45 | 13.67 | 13.42 | 13.63 | +0.44% | 0.34 | 1.76% |
| 2025-11-04 | 13.71 | 13.72 | 13.50 | 13.57 | -1.09% | 0.47 | 2.43% |
| 2025-11-03 | 13.59 | 13.75 | 13.52 | 13.72 | +1.03% | 0.47 | 2.40% |
| 2025-10-31 | 13.30 | 13.68 | 13.30 | 13.58 | +2.11% | 0.61 | 3.14% |
| 2025-10-30 | 13.49 | 13.59 | 13.30 | 13.30 | -1.55% | 0.53 | 2.75% |
| 2025-10-29 | 13.60 | 13.72 | 13.34 | 13.51 | -0.81% | 0.55 | 2.83% |
| 2025-10-28 | 13.63 | 13.85 | 13.53 | 13.62 | -0.66% | 0.51 | 2.57% |
| 2025-10-27 | 13.67 | 13.80 | 13.57 | 13.71 | +0.66% | 0.63 | 3.19% |
| 2025-10-24 | 13.80 | 13.92 | 13.61 | 13.62 | -1.30% | 0.71 | 3.61% |
| 2025-10-23 | 14.01 | 14.04 | 13.53 | 13.80 | -2.47% | 0.94 | 4.80% |