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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.65 | 14.75 | 14.48 | 14.72 | +0.55% | 0.64 | 3.05% |
| 2025-09-15 | 14.76 | 14.85 | 14.60 | 14.64 | -2.01% | 0.80 | 3.78% |
| 2025-09-12 | 14.88 | 15.04 | 14.69 | 14.94 | +0.47% | 0.92 | 4.31% |
| 2025-09-11 | 14.61 | 14.88 | 14.23 | 14.87 | +1.36% | 0.86 | 4.07% |
| 2025-09-10 | 14.55 | 14.82 | 14.51 | 14.67 | +0.62% | 0.69 | 3.29% |
| 2025-09-09 | 14.99 | 15.12 | 14.48 | 14.58 | -3.57% | 1.12 | 5.28% |
| 2025-09-08 | 14.62 | 15.13 | 14.51 | 15.12 | +3.42% | 1.22 | 5.69% |
| 2025-09-05 | 14.38 | 14.62 | 14.06 | 14.62 | +1.81% | 0.96 | 4.63% |
| 2025-09-04 | 14.32 | 14.60 | 14.14 | 14.36 | +0.28% | 0.90 | 4.36% |
| 2025-09-03 | 14.66 | 14.89 | 14.24 | 14.32 | -1.98% | 1.01 | 4.82% |
| 2025-09-02 | 15.13 | 15.19 | 14.48 | 14.61 | -4.01% | 1.38 | 6.51% |
| 2025-09-01 | 14.69 | 15.24 | 14.65 | 15.22 | +3.96% | 1.74 | 8.06% |
| 2025-08-29 | 14.70 | 14.88 | 14.57 | 14.64 | -1.08% | 1.00 | 4.73% |
| 2025-08-28 | 14.84 | 15.05 | 14.31 | 14.80 | 0.00% | 1.65 | 7.81% |
| 2025-08-27 | 15.23 | 15.63 | 14.78 | 14.80 | -2.70% | 1.95 | 8.91% |
| 2025-08-26 | 15.50 | 15.56 | 15.21 | 15.21 | -1.87% | 1.97 | 8.91% |
| 2025-08-25 | 15.47 | 15.68 | 15.29 | 15.50 | +0.19% | 3.30 | 14.81% |
| 2025-08-22 | 15.76 | 16.95 | 15.22 | 15.47 | +5.38% | 5.62 | 24.51% |
| 2025-08-21 | 14.82 | 14.93 | 14.65 | 14.68 | -0.94% | 1.11 | 5.23% |
| 2025-08-20 | 15.09 | 15.09 | 14.65 | 14.82 | -1.53% | 1.40 | 6.60% |