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
2026-03-20	13.47	12.95	-0.47	-3.50%	12.93	13.66	38725	5124	2.69%
2026-03-19	13.78	13.42	-0.43	-3.10%	13.36	13.83	26152	3546	1.82%
2026-03-18	13.46	13.85	0.41	3.05%	13.43	13.86	28982	3959	2.02%
2026-03-17	13.78	13.44	-0.28	-2.04%	13.44	13.84	28695	3919	2.00%
2026-03-16	13.81	13.72	-0.06	-0.44%	13.64	13.93	32574	4481	2.27%
2026-03-13	13.77	13.78	0.00	0.00%	13.69	13.98	28129	3893	1.96%
2026-03-12	14.00	13.78	-0.28	-1.99%	13.77	14.10	33402	4647	2.32%
2026-03-11	14.36	14.06	-0.25	-1.75%	13.99	14.37	32241	4556	2.24%
2026-03-10	14.08	14.31	0.35	2.51%	14.01	14.33	32343	4599	2.25%
2026-03-09	14.12	13.96	-0.31	-2.17%	13.91	14.14	36322	5086	2.53%
2026-03-06	13.79	14.27	0.45	3.26%	13.73	14.29	46434	6581	3.23%
2026-03-05	14.00	13.82	0.06	0.44%	13.74	14.13	40190	5602	2.80%
2026-03-04	13.94	13.76	-0.12	-0.86%	13.64	14.02	52655	7271	3.66%
2026-03-03	14.18	13.88	-0.30	-2.12%	13.87	14.43	59359	8394	4.13%
2026-03-02	14.44	14.18	-0.48	-3.27%	14.00	14.65	69979	9987	4.87%
2026-02-27	14.30	14.66	0.36	2.52%	14.23	14.69	48051	6970	3.34%
2026-02-26	14.34	14.30	-0.01	-0.07%	14.27	14.40	32137	4602	2.24%
2026-02-25	14.34	14.31	-0.03	-0.21%	14.28	14.51	33385	4799	2.32%
2026-02-24	14.29	14.34	0.09	0.63%	14.15	14.40	33382	4772	2.32%
2026-02-13	14.29	14.25	-0.06	-0.42%	14.23	14.43	28359	4067	1.97%
2026-02-12	14.44	14.31	-0.10	-0.69%	14.26	14.45	33588	4821	2.34%
2026-02-11	14.52	14.41	-0.14	-0.96%	14.39	14.59	38934	5625	2.71%
2026-02-10	14.42	14.55	0.15	1.04%	14.37	14.62	49942	7247	3.47%
2026-02-09	14.50	14.40	0.04	0.28%	14.32	14.50	39873	5733	2.77%
2026-02-06	14.32	14.36	0.06	0.42%	14.18	14.49	50891	7315	3.54%
2026-02-05	14.30	14.30	-0.02	-0.14%	14.22	14.39	39017	5587	2.71%
2026-02-04	14.30	14.32	0.02	0.14%	14.13	14.43	41768	5953	2.91%
2026-02-03	14.00	14.30	0.38	2.73%	14.00	14.30	51804	7363	3.60%
2026-02-02	14.06	13.92	-0.09	-0.64%	13.91	14.26	48596	6861	3.38%
2026-01-30	14.00	14.01	0.14	1.01%	13.80	14.12	45858	6412	3.19%
2026-01-29	13.87	13.87	-0.04	-0.29%	13.80	14.20	45376	6360	3.16%
2026-01-28	14.23	13.91	-0.34	-2.39%	13.88	14.32	46799	6558	3.26%
2026-01-27	14.20	14.25	-0.08	-0.56%	13.84	14.36	59959	8469	4.17%
2026-01-26	14.20	14.33	0.15	1.06%	14.00	14.53	82783	11829	5.76%
2026-01-23	14.11	14.18	0.12	0.85%	14.06	14.28	66023	9380	4.59%
2026-01-22	13.90	14.06	0.14	1.01%	13.86	14.17	65752	9253	4.57%
2026-01-21	13.93	13.92	-0.10	-0.71%	13.70	14.06	90510	12584	6.30%
2026-01-20	14.35	14.02	-0.87	-5.84%	13.95	14.53	184339	26103	12.82%
2026-01-19	14.01	14.89	0.91	6.51%	13.88	15.32	100516	14488	6.99%
2026-01-16	14.00	13.98	-0.04	-0.29%	13.82	14.19	45765	6385	3.18%
2026-01-15	14.07	14.02	-0.17	-1.20%	13.96	14.22	45539	6395	3.17%
2026-01-14	14.10	14.19	0.06	0.42%	13.93	14.40	94059	13369	6.54%
2026-01-13	13.96	14.13	0.24	1.73%	13.93	14.45	114828	16377	7.99%
2026-01-12	13.68	13.89	0.21	1.54%	13.66	13.90	62452	8632	4.34%
2026-01-09	13.48	13.68	0.17	1.26%	13.47	13.72	54568	7410	3.80%
2026-01-08	13.27	13.51	0.25	1.89%	13.18	13.68	64346	8676	4.48%
2026-01-07	13.80	13.26	-0.14	-1.04%	13.24	13.80	65725	8809	4.57%
2026-01-06	13.67	13.40	-0.16	-1.18%	13.37	13.87	97102	13147	6.76%
2026-01-05	12.71	13.56	0.98	7.79%	12.69	13.70	112038	14990	7.79%
2025-12-31	12.58	12.58	-0.03	-0.24%	12.53	12.71	19785	2493	1.38%
2025-12-30	12.73	12.61	-0.10	-0.79%	12.59	12.75	18713	2371	1.30%
2025-12-29	12.79	12.71	-0.08	-0.63%	12.62	12.87	22807	2897	1.59%
2025-12-26	12.93	12.79	-0.13	-1.01%	12.75	12.96	20893	2684	1.45%
2025-12-25	12.88	12.92	0.02	0.16%	12.84	12.95	17950	2315	1.25%
2025-12-24	12.80	12.90	0.12	0.94%	12.73	13.00	24855	3201	1.73%
2025-12-23	12.94	12.78	-0.15	-1.16%	12.75	12.94	17657	2263	1.23%
2025-12-22	12.89	12.93	0.02	0.15%	12.83	13.06	20802	2684	1.45%
2025-12-19	12.76	12.91	0.09	0.70%	12.74	12.96	20877	2686	1.45%
2025-12-18	12.45	12.82	0.27	2.15%	12.45	12.91	29543	3777	2.06%
2025-12-17	12.56	12.55	0.05	0.40%	12.30	12.60	23991	2989	1.67%
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%