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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.09 | 14.27 | 14.03 | 14.15 | +0.35% | 0.59 | 2.91% |
| 2025-10-21 | 13.86 | 14.13 | 13.81 | 14.10 | +1.44% | 0.64 | 3.16% |
| 2025-10-20 | 13.72 | 13.95 | 13.72 | 13.90 | +1.83% | 0.58 | 2.91% |
| 2025-10-17 | 13.85 | 14.02 | 13.64 | 13.65 | -1.94% | 0.64 | 3.24% |
| 2025-10-16 | 13.81 | 13.98 | 13.55 | 13.92 | +0.72% | 0.57 | 2.86% |
| 2025-10-15 | 13.50 | 13.84 | 13.46 | 13.82 | +1.92% | 0.54 | 2.75% |
| 2025-10-14 | 13.65 | 13.84 | 13.48 | 13.56 | -0.37% | 0.66 | 3.33% |
| 2025-10-13 | 13.57 | 13.73 | 13.17 | 13.61 | -1.59% | 0.83 | 4.26% |
| 2025-10-10 | 13.65 | 13.95 | 13.62 | 13.83 | +1.02% | 0.71 | 3.60% |
| 2025-10-09 | 13.89 | 13.98 | 13.60 | 13.69 | -1.37% | 0.64 | 3.24% |
| 2025-09-30 | 13.79 | 14.00 | 13.78 | 13.88 | +0.58% | 0.44 | 2.22% |
| 2025-09-29 | 13.70 | 13.89 | 13.46 | 13.80 | +0.88% | 0.52 | 2.62% |
| 2025-09-26 | 13.70 | 13.87 | 13.53 | 13.68 | -1.01% | 0.43 | 2.17% |
| 2025-09-25 | 13.93 | 14.07 | 13.79 | 13.82 | -0.50% | 0.46 | 2.29% |
| 2025-09-24 | 13.68 | 13.92 | 13.59 | 13.89 | +0.80% | 0.56 | 2.80% |
| 2025-09-23 | 13.90 | 13.95 | 13.37 | 13.78 | -1.22% | 0.77 | 3.92% |
| 2025-09-22 | 14.14 | 14.22 | 13.84 | 13.95 | -1.27% | 0.60 | 3.00% |
| 2025-09-19 | 14.22 | 14.35 | 14.00 | 14.13 | -0.21% | 0.84 | 4.13% |
| 2025-09-18 | 14.55 | 14.69 | 14.04 | 14.16 | -2.68% | 0.96 | 4.65% |
| 2025-09-17 | 14.65 | 14.76 | 14.52 | 14.55 | -1.15% | 0.63 | 3.02% |