戴维医疗 (300314) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.66	12.50	-0.21	-1.65%	12.49	12.76	24291	3056	1.69%
2025-12-15	12.62	12.71	0.17	1.36%	12.52	12.81	25528	3243	1.78%
2025-12-12	12.65	12.54	-0.09	-0.71%	12.53	12.69	22531	2839	1.57%
2025-12-11	12.85	12.63	-0.17	-1.33%	12.61	12.85	24876	3151	1.73%
2025-12-10	12.83	12.80	-0.03	-0.23%	12.71	12.92	23444	3002	1.63%
2025-12-09	12.97	12.83	-0.14	-1.08%	12.82	13.07	30006	3875	2.09%
2025-12-08	13.00	12.97	0.02	0.15%	12.96	13.09	22092	2877	1.54%
2025-12-05	12.99	12.95	-0.04	-0.31%	12.82	13.09	30553	3959	2.13%
2025-12-04	13.15	12.99	-0.16	-1.22%	12.91	13.20	22362	2915	1.56%
2025-12-03	13.33	13.15	-0.17	-1.28%	13.11	13.42	22014	2908	1.53%
2025-12-02	13.43	13.32	-0.10	-0.75%	13.27	13.47	20375	2717	1.42%
2025-12-01	13.39	13.42	0.01	0.07%	13.38	13.59	21046	2837	1.46%
2025-11-28	13.40	13.41	0.02	0.15%	13.27	13.43	16572	2216	1.15%
2025-11-27	13.33	13.39	0.07	0.53%	13.23	13.49	20044	2682	1.39%
2025-11-26	13.31	13.32	-0.03	-0.22%	13.31	13.69	32214	4355	2.24%
2025-11-25	13.20	13.35	0.18	1.37%	13.18	13.49	34216	4574	2.38%
2025-11-24	13.01	13.17	0.26	2.01%	13.00	13.25	27756	3648	1.93%
2025-11-21	13.52	12.91	-0.66	-4.86%	12.86	13.75	49262	6480	3.43%
2025-11-20	13.77	13.57	-0.18	-1.31%	13.51	13.89	38336	5231	2.67%
2025-11-19	14.03	13.75	-0.28	-2.00%	13.72	14.10	40482	5599	2.82%
2025-11-18	14.08	14.03	-0.10	-0.71%	13.95	14.21	40237	5649	2.80%
2025-11-17	14.18	14.13	-0.18	-1.26%	13.99	14.25	61761	8708	4.30%
2025-11-14	14.16	14.31	0.13	0.92%	14.09	14.57	92365	13299	6.43%
2025-11-13	14.34	14.18	-0.19	-1.32%	14.00	14.34	107638	15251	7.49%
2025-11-12	13.89	14.37	0.52	3.75%	13.87	14.46	126516	17981	8.80%
2025-11-11	13.88	13.85	-0.03	-0.22%	13.72	13.95	31580	4373	2.20%
2025-11-10	13.59	13.88	0.29	2.13%	13.56	13.95	39524	5450	2.75%
2025-11-07	13.63	13.59	-0.04	-0.29%	13.51	13.68	21757	2960	1.51%
2025-11-06	13.63	13.63	0.00	0.00%	13.55	13.70	24518	3338	1.71%
2025-11-05	13.45	13.63	0.06	0.44%	13.42	13.67	25271	3437	1.76%
2025-11-04	13.71	13.57	-0.15	-1.09%	13.50	13.72	34974	4747	2.43%
2025-11-03	13.59	13.72	0.14	1.03%	13.52	13.75	34506	4712	2.40%
2025-10-31	13.30	13.58	0.28	2.11%	13.30	13.68	45205	6131	3.14%
2025-10-30	13.49	13.30	-0.21	-1.55%	13.30	13.59	39473	5309	2.75%
2025-10-29	13.60	13.51	-0.11	-0.81%	13.34	13.72	40640	5478	2.83%
2025-10-28	13.63	13.62	-0.09	-0.66%	13.53	13.85	36935	5050	2.57%
2025-10-27	13.67	13.71	0.09	0.66%	13.57	13.80	45905	6282	3.19%
2025-10-24	13.80	13.62	-0.18	-1.30%	13.61	13.92	51858	7124	3.61%
2025-10-23	14.01	13.80	-0.35	-2.47%	13.53	14.04	69003	9444	4.80%
2025-10-22	14.09	14.15	0.05	0.35%	14.03	14.27	41824	5922	2.91%
2025-10-21	13.86	14.10	0.20	1.44%	13.81	14.13	45435	6362	3.16%
2025-10-20	13.72	13.90	0.25	1.83%	13.72	13.95	41886	5804	2.91%
2025-10-17	13.85	13.65	-0.27	-1.94%	13.64	14.02	46544	6439	3.24%
2025-10-16	13.81	13.92	0.10	0.72%	13.55	13.98	41091	5700	2.86%
2025-10-15	13.50	13.82	0.26	1.92%	13.46	13.84	39586	5424	2.75%
2025-10-14	13.65	13.56	-0.05	-0.37%	13.48	13.84	47925	6559	3.33%
2025-10-13	13.57	13.61	-0.22	-1.59%	13.17	13.73	61188	8302	4.26%
2025-10-10	13.65	13.83	0.14	1.02%	13.62	13.95	51705	7144	3.60%
2025-10-09	13.89	13.69	-0.19	-1.37%	13.60	13.98	46511	6378	3.24%
2025-09-30	13.79	13.88	0.08	0.58%	13.78	14.00	31897	4430	2.22%
2025-09-29	13.70	13.80	0.12	0.88%	13.46	13.89	37627	5165	2.62%
2025-09-26	13.70	13.68	-0.14	-1.01%	13.53	13.87	31130	4265	2.17%
2025-09-25	13.93	13.82	-0.07	-0.50%	13.79	14.07	32956	4586	2.29%
2025-09-24	13.68	13.89	0.11	0.80%	13.59	13.92	40272	5571	2.80%
2025-09-23	13.90	13.78	-0.17	-1.22%	13.37	13.95	56318	7668	3.92%
2025-09-22	14.14	13.95	-0.18	-1.27%	13.84	14.22	43097	6028	3.00%
2025-09-19	14.22	14.13	-0.03	-0.21%	14.00	14.35	59341	8408	4.13%
2025-09-18	14.55	14.16	-0.39	-2.68%	14.04	14.69	66809	9636	4.65%
2025-09-17	14.65	14.55	-0.17	-1.15%	14.52	14.76	43346	6328	3.02%
2025-09-16	14.65	14.72	0.08	0.55%	14.48	14.75	43834	6411	3.05%
2025-09-15	14.76	14.64	-0.30	-2.01%	14.60	14.85	54318	7982	3.78%
2025-09-12	14.88	14.94	0.07	0.47%	14.69	15.04	61962	9210	4.31%
2025-09-11	14.61	14.87	0.20	1.36%	14.23	14.88	58499	8562	4.07%
2025-09-10	14.55	14.67	0.09	0.62%	14.51	14.82	47254	6939	3.29%
2025-09-09	14.99	14.58	-0.54	-3.57%	14.48	15.12	75908	11229	5.28%
2025-09-08	14.62	15.12	0.50	3.42%	14.51	15.13	81764	12221	5.69%