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
2025-08-01	14.37	14.08	-0.13	-0.91%	14.02	14.50	164529	23379	11.45%
2025-07-31	14.40	14.21	-0.44	-3.00%	14.21	14.98	252659	36951	17.58%
2025-07-30	14.10	14.65	0.30	2.09%	14.00	14.87	281877	40930	19.61%
2025-07-29	15.36	14.35	-0.13	-0.90%	14.19	15.80	375068	55983	26.09%
2025-07-28	13.97	14.48	0.89	6.55%	13.90	15.90	296049	43287	20.60%
2025-07-25	13.29	13.59	0.29	2.18%	13.24	13.76	106289	14422	7.39%
2025-07-24	13.07	13.30	0.26	1.99%	13.04	13.33	65363	8639	4.55%
2025-07-23	12.95	13.04	0.08	0.62%	12.86	13.16	52790	6892	3.67%
2025-07-22	13.11	12.96	-0.11	-0.84%	12.93	13.16	46610	6070	3.24%
2025-07-21	13.07	13.07	0.00	0.00%	13.00	13.13	41485	5425	2.89%
2025-07-18	13.12	13.07	-0.08	-0.61%	12.91	13.20	45765	5956	3.18%
2025-07-17	12.99	13.15	0.19	1.47%	12.96	13.16	48576	6362	3.38%
2025-07-16	12.79	12.96	0.14	1.09%	12.79	13.00	48217	6237	3.35%
2025-07-15	12.91	12.82	-0.09	-0.70%	12.61	12.99	37405	4772	2.60%
2025-07-14	12.77	12.91	0.17	1.33%	12.75	12.95	41752	5373	2.90%
2025-07-11	12.75	12.74	-0.01	-0.08%	12.62	12.82	42471	5409	2.95%
2025-07-10	12.84	12.75	-0.07	-0.55%	12.72	12.94	40643	5203	2.83%
2025-07-09	12.85	12.82	-0.02	-0.16%	12.79	12.98	34847	4481	2.42%
2025-07-08	12.82	12.84	0.01	0.08%	12.80	13.02	49246	6335	3.43%
2025-07-07	12.78	12.83	0.06	0.47%	12.75	13.19	66011	8535	4.59%
2025-07-04	12.91	12.77	-0.13	-1.01%	12.75	12.99	48449	6224	3.37%
2025-07-03	12.75	12.90	0.12	0.94%	12.70	12.94	46142	5920	3.21%
2025-07-02	12.87	12.78	-0.09	-0.70%	12.69	12.97	51363	6568	3.57%
2025-07-01	12.71	12.87	0.17	1.34%	12.67	12.93	62710	8039	4.36%
2025-06-30	12.47	12.70	0.22	1.76%	12.44	12.72	49092	6193	3.42%
2025-06-27	12.51	12.57	0.06	0.48%	12.45	12.79	54481	6874	3.79%
2025-06-26	12.40	12.51	0.11	0.89%	12.29	12.62	61403	7658	4.27%
2025-06-25	12.45	12.40	-0.02	-0.16%	12.22	12.49	32220	3974	2.24%
2025-06-24	12.15	12.42	0.27	2.22%	12.10	12.46	36901	4549	2.57%
2025-06-23	11.76	12.15	0.39	3.32%	11.72	12.17	40097	4819	2.79%
2025-06-20	11.83	11.76	-0.02	-0.17%	11.72	11.91	30287	3574	2.11%
2025-06-19	12.27	11.78	-0.57	-4.62%	11.75	12.37	67926	8139	4.73%
2025-06-18	12.66	12.35	-0.42	-3.29%	12.32	12.93	91678	11479	6.38%
2025-06-17	12.56	12.77	0.32	2.57%	12.56	13.14	97912	12540	6.81%
2025-06-16	12.34	12.45	0.06	0.48%	12.33	12.58	33726	4209	2.35%
2025-06-13	12.78	12.39	-0.51	-3.95%	12.38	12.90	52255	6565	3.64%
2025-06-12	12.72	12.90	0.15	1.18%	12.72	12.93	48636	6236	3.38%
2025-06-11	12.71	12.75	-0.14	-1.09%	12.71	13.00	56269	7212	3.91%
2025-06-10	12.78	12.89	0.15	1.18%	12.60	13.15	94291	12152	6.56%
2025-06-09	12.55	12.74	0.20	1.59%	12.55	12.84	44085	5617	3.07%
2025-06-06	12.62	12.54	-0.08	-0.63%	12.35	12.74	44104	5519	3.07%
2025-06-05	12.83	12.62	-0.19	-1.48%	12.58	12.84	37912	4794	2.64%
2025-06-04	12.77	12.81	0.04	0.31%	12.65	12.85	51097	6525	3.55%
2025-06-03	12.30	12.77	0.31	2.49%	12.30	13.10	67162	8568	4.67%
2025-05-30	12.53	12.46	-0.04	-0.32%	12.42	12.70	56505	7100	3.93%
2025-05-29	12.14	12.50	0.37	3.05%	12.08	12.54	45694	5667	3.18%
2025-05-28	12.28	12.13	-0.17	-1.38%	12.09	12.34	29279	3563	2.04%
2025-05-27	12.17	12.30	0.13	1.07%	12.06	12.32	27495	3362	1.91%
2025-05-26	12.26	12.17	-0.09	-0.73%	12.06	12.35	31760	3867	2.21%
2025-05-23	12.30	12.26	0.00	0.00%	12.23	12.53	40456	5011	2.81%
2025-05-22	12.55	12.26	-0.29	-2.31%	12.26	12.59	34200	4233	2.38%
2025-05-21	12.62	12.55	-0.06	-0.48%	12.43	12.68	35622	4461	2.48%
2025-05-20	12.39	12.61	0.24	1.94%	12.38	12.63	49473	6212	3.44%
2025-05-19	12.39	12.37	-0.02	-0.16%	12.18	12.44	40705	5004	2.83%
2025-05-16	12.40	12.39	-0.01	-0.08%	12.23	12.46	61414	7594	4.27%
2025-05-15	12.77	12.40	-0.32	-2.52%	12.28	12.90	102897	12827	7.16%
2025-05-14	12.36	12.72	0.29	2.33%	12.25	13.39	157109	20058	10.93%
2025-05-13	12.54	12.43	0.06	0.49%	12.30	12.60	64146	7968	4.46%
2025-05-12	12.17	12.37	0.23	1.89%	12.11	12.63	78296	9675	5.45%
2025-05-09	12.25	12.14	-0.20	-1.62%	12.13	12.33	29880	3641	2.08%
2025-05-08	12.16	12.34	0.18	1.48%	12.02	12.43	55345	6826	3.85%
2025-05-07	12.05	12.16	0.21	1.76%	12.02	12.32	61881	7538	4.31%
2025-05-06	11.96	11.95	0.23	1.96%	11.83	11.96	30734	3662	2.14%
2025-04-30	11.66	11.72	0.07	0.60%	11.66	11.97	31145	3680	2.17%
2025-04-29	11.42	11.65	0.19	1.66%	11.42	11.76	33496	3908	2.33%
2025-04-28	11.65	11.46	-0.25	-2.13%	11.23	11.80	51315	5880	3.57%
2025-04-25	11.81	11.71	-0.10	-0.85%	11.68	11.97	36726	4324	2.56%
2025-04-24	12.00	11.81	-0.18	-1.50%	11.76	12.12	48166	5727	3.35%