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
2026-05-08	11.62	11.76	0.16	1.38%	11.60	11.78	29560	3467	2.06%
2026-05-07	11.60	11.60	0.01	0.09%	11.53	11.69	29014	3368	2.02%
2026-05-06	11.65	11.59	0.05	0.43%	11.52	11.69	32851	3813	2.29%
2026-04-30	11.61	11.54	-0.10	-0.86%	11.53	11.72	26387	3063	1.84%
2026-04-29	11.49	11.64	0.09	0.78%	11.49	11.68	30773	3578	2.14%
2026-04-28	11.63	11.55	-0.19	-1.62%	11.45	11.78	40659	4708	2.83%
2026-04-27	11.48	11.74	0.17	1.47%	11.46	11.76	43268	5025	3.01%
2026-04-24	11.36	11.57	0.17	1.49%	11.17	11.69	84176	9636	5.86%
2026-04-23	12.30	11.40	-1.23	-9.74%	11.38	12.30	124147	14325	8.64%
2026-04-22	12.62	12.63	0.01	0.08%	12.45	12.66	26019	3270	1.81%
2026-04-21	12.84	12.62	-0.19	-1.48%	12.52	12.84	26468	3341	1.84%
2026-04-20	12.66	12.81	0.12	0.95%	12.47	12.86	32525	4126	2.26%
2026-04-17	12.89	12.69	-0.18	-1.40%	12.62	12.89	25304	3219	1.76%
2026-04-16	12.90	12.87	-0.04	-0.31%	12.68	12.93	35372	4527	2.46%
2026-04-15	12.85	12.91	0.10	0.78%	12.84	13.05	38430	4966	2.67%
2026-04-14	12.83	12.81	0.06	0.47%	12.60	12.88	28308	3602	1.97%
2026-04-13	12.92	12.75	-0.11	-0.86%	12.67	12.94	28403	3635	1.98%
2026-04-10	12.84	12.86	0.12	0.94%	12.77	13.06	42299	5473	2.94%
2026-04-09	12.96	12.74	-0.25	-1.92%	12.62	13.08	45102	5791	3.14%
2026-04-08	13.05	12.99	0.17	1.33%	12.88	13.09	38032	4944	2.65%
2026-04-07	12.68	12.82	0.28	2.23%	12.57	12.91	38346	4894	2.67%
2026-04-03	13.00	12.54	-0.38	-2.94%	12.54	13.14	39030	4966	2.72%
2026-04-02	13.00	12.92	-0.07	-0.54%	12.82	13.20	42928	5577	2.99%
2026-04-01	12.81	12.99	0.34	2.69%	12.72	13.02	36395	4702	2.53%
2026-03-31	12.72	12.65	0.00	0.00%	12.61	12.93	26147	3341	1.82%
2026-03-30	12.48	12.65	-0.13	-1.02%	12.40	12.77	40883	5160	2.84%
2026-03-27	12.26	12.78	0.37	2.98%	12.26	12.80	32111	4068	2.23%
2026-03-26	12.61	12.41	-0.23	-1.82%	12.36	12.85	30762	3872	2.14%
2026-03-25	12.56	12.64	0.08	0.64%	12.48	12.83	32664	4147	2.27%
2026-03-24	12.21	12.56	0.61	5.10%	12.06	12.58	47756	5867	3.32%
2026-03-23	12.79	11.95	-1.00	-7.72%	11.85	12.79	61575	7554	4.28%
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%