戴维医疗(300314)股票行情
戴维医疗(300314)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 12.61 | 12.41 | -0.23 | -1.82% | 12.36 | 12.85 | 30762 | 3872.16 | 2.14% | 0.00 |
| 2026-03-25 | 12.56 | 12.64 | 0.08 | 0.64% | 12.48 | 12.83 | 32664 | 4147.51 | 2.27% | 0.00 |
| 2026-03-24 | 12.21 | 12.56 | 0.61 | 5.10% | 12.06 | 12.58 | 47756 | 5867.91 | 3.32% | 0.00 |
| 2026-03-23 | 12.79 | 11.95 | -1.00 | -7.72% | 11.85 | 12.79 | 61575 | 7554.90 | 4.28% | 0.00 |
| 2026-03-20 | 13.47 | 12.95 | -0.47 | -3.50% | 12.93 | 13.66 | 38725 | 5124.79 | 2.69% | 0.00 |
| 2026-03-19 | 13.78 | 13.42 | -0.43 | -3.10% | 13.36 | 13.83 | 26152 | 3546.86 | 1.82% | 0.00 |
| 2026-03-18 | 13.46 | 13.85 | 0.41 | 3.05% | 13.43 | 13.86 | 28982 | 3959.38 | 2.02% | 0.00 |
| 2026-03-17 | 13.78 | 13.44 | -0.28 | -2.04% | 13.44 | 13.84 | 28695 | 3919.25 | 2.00% | 0.00 |
| 2026-03-16 | 13.81 | 13.72 | -0.06 | -0.44% | 13.64 | 13.93 | 32574 | 4481.89 | 2.27% | 0.00 |
| 2026-03-13 | 13.77 | 13.78 | 0.00 | 0.00% | 13.69 | 13.98 | 28129 | 3893.13 | 1.96% | 0.00 |
| 2026-03-12 | 14.00 | 13.78 | -0.28 | -1.99% | 13.77 | 14.10 | 33402 | 4647.81 | 2.32% | 0.00 |
| 2026-03-11 | 14.36 | 14.06 | -0.25 | -1.75% | 13.99 | 14.37 | 32241 | 4556.96 | 2.24% | 0.00 |
| 2026-03-10 | 14.08 | 14.31 | 0.35 | 2.51% | 14.01 | 14.33 | 32343 | 4599.13 | 2.25% | 0.00 |
| 2026-03-09 | 14.12 | 13.96 | -0.31 | -2.17% | 13.91 | 14.14 | 36322 | 5086.28 | 2.53% | 0.00 |
| 2026-03-06 | 13.79 | 14.27 | 0.45 | 3.26% | 13.73 | 14.29 | 46434 | 6581.22 | 3.23% | 0.00 |
| 2026-03-05 | 14.00 | 13.82 | 0.06 | 0.44% | 13.74 | 14.13 | 40190 | 5602.15 | 2.80% | 0.00 |
| 2026-03-04 | 13.94 | 13.76 | -0.12 | -0.86% | 13.64 | 14.02 | 52655 | 7271.48 | 3.66% | 0.00 |
| 2026-03-03 | 14.18 | 13.88 | -0.30 | -2.12% | 13.87 | 14.43 | 59359 | 8394.80 | 4.13% | 0.00 |
| 2026-03-02 | 14.44 | 14.18 | -0.48 | -3.27% | 14.00 | 14.65 | 69979 | 9987.68 | 4.87% | 0.00 |
| 2026-02-27 | 14.30 | 14.66 | 0.36 | 2.52% | 14.23 | 14.69 | 48051 | 6970.41 | 3.34% | 0.00 |
| 2026-02-26 | 14.34 | 14.30 | -0.01 | -0.07% | 14.27 | 14.40 | 32137 | 4602.14 | 2.24% | 0.00 |
| 2026-02-25 | 14.34 | 14.31 | -0.03 | -0.21% | 14.28 | 14.51 | 33385 | 4799.81 | 2.32% | 0.00 |
| 2026-02-24 | 14.29 | 14.34 | 0.09 | 0.63% | 14.15 | 14.40 | 33382 | 4772.65 | 2.32% | 0.00 |
| 2026-02-13 | 14.29 | 14.25 | -0.06 | -0.42% | 14.23 | 14.43 | 28359 | 4067.04 | 1.97% | 0.00 |
| 2026-02-12 | 14.44 | 14.31 | -0.10 | -0.69% | 14.26 | 14.45 | 33588 | 4821.74 | 2.34% | 0.00 |
| 2026-02-11 | 14.52 | 14.41 | -0.14 | -0.96% | 14.39 | 14.59 | 38934 | 5625.86 | 2.71% | 0.00 |
| 2026-02-10 | 14.42 | 14.55 | 0.15 | 1.04% | 14.37 | 14.62 | 49942 | 7247.67 | 3.47% | 0.00 |
| 2026-02-09 | 14.50 | 14.40 | 0.04 | 0.28% | 14.32 | 14.50 | 39873 | 5733.34 | 2.77% | 0.00 |
| 2026-02-06 | 14.32 | 14.36 | 0.06 | 0.42% | 14.18 | 14.49 | 50891 | 7315.64 | 3.54% | 0.00 |
| 2026-02-05 | 14.30 | 14.30 | -0.02 | -0.14% | 14.22 | 14.39 | 39017 | 5587.69 | 2.71% | 0.00 |
| 2026-02-04 | 14.30 | 14.32 | 0.02 | 0.14% | 14.13 | 14.43 | 41768 | 5953.19 | 2.91% | 0.00 |
| 2026-02-03 | 14.00 | 14.30 | 0.38 | 2.73% | 14.00 | 14.30 | 51804 | 7363.08 | 3.60% | 15.00 |
| 2026-02-02 | 14.06 | 13.92 | -0.09 | -0.64% | 13.91 | 14.26 | 48596 | 6861.75 | 3.38% | 0.00 |
| 2026-01-30 | 14.00 | 14.01 | 0.14 | 1.01% | 13.80 | 14.12 | 45858 | 6412.96 | 3.19% | 0.00 |
| 2026-01-29 | 13.87 | 13.87 | -0.04 | -0.29% | 13.80 | 14.20 | 45376 | 6360.30 | 3.16% | 0.00 |
| 2026-01-28 | 14.23 | 13.91 | -0.34 | -2.39% | 13.88 | 14.32 | 46799 | 6558.85 | 3.26% | 0.00 |
| 2026-01-27 | 14.20 | 14.25 | -0.08 | -0.56% | 13.84 | 14.36 | 59959 | 8469.55 | 4.17% | 0.00 |
| 2026-01-26 | 14.20 | 14.33 | 0.15 | 1.06% | 14.00 | 14.53 | 82783 | 11829.20 | 5.76% | 0.00 |
| 2026-01-23 | 14.11 | 14.18 | 0.12 | 0.85% | 14.06 | 14.28 | 66023 | 9380.03 | 4.59% | 0.00 |
| 2026-01-22 | 13.90 | 14.06 | 0.14 | 1.01% | 13.86 | 14.17 | 65752 | 9253.53 | 4.57% | 0.00 |
| 2026-01-21 | 13.93 | 13.92 | -0.10 | -0.71% | 13.70 | 14.06 | 90510 | 12584.52 | 6.30% | 3.00 |
| 2026-01-20 | 14.35 | 14.02 | -0.87 | -5.84% | 13.95 | 14.53 | 184339 | 26103.10 | 12.82% | 0.00 |
| 2026-01-19 | 14.01 | 14.89 | 0.91 | 6.51% | 13.88 | 15.32 | 100516 | 14488.22 | 6.99% | 0.00 |
| 2026-01-16 | 14.00 | 13.98 | -0.04 | -0.29% | 13.82 | 14.19 | 45765 | 6385.58 | 3.18% | 0.00 |
| 2026-01-15 | 14.07 | 14.02 | -0.17 | -1.20% | 13.96 | 14.22 | 45539 | 6395.55 | 3.17% | 0.00 |
| 2026-01-14 | 14.10 | 14.19 | 0.06 | 0.42% | 13.93 | 14.40 | 94059 | 13369.11 | 6.54% | 0.00 |
| 2026-01-13 | 13.96 | 14.13 | 0.24 | 1.73% | 13.93 | 14.45 | 114828 | 16377.22 | 7.99% | 0.00 |
| 2026-01-12 | 13.68 | 13.89 | 0.21 | 1.54% | 13.66 | 13.90 | 62452 | 8632.13 | 4.34% | 0.00 |
| 2026-01-09 | 13.48 | 13.68 | 0.17 | 1.26% | 13.47 | 13.72 | 54568 | 7410.27 | 3.80% | 0.00 |
| 2026-01-08 | 13.27 | 13.51 | 0.25 | 1.89% | 13.18 | 13.68 | 64346 | 8676.08 | 4.48% | 0.00 |
| 2026-01-07 | 13.80 | 13.26 | -0.14 | -1.04% | 13.24 | 13.80 | 65725 | 8809.75 | 4.57% | 0.00 |
| 2026-01-06 | 13.67 | 13.40 | -0.16 | -1.18% | 13.37 | 13.87 | 97102 | 13147.61 | 6.76% | 0.00 |
| 2026-01-05 | 12.71 | 13.56 | 0.98 | 7.79% | 12.69 | 13.70 | 112038 | 14990.31 | 7.79% | 0.00 |
| 2025-12-31 | 12.58 | 12.58 | -0.03 | -0.24% | 12.53 | 12.71 | 19785 | 2493.44 | 1.38% | 0.00 |
| 2025-12-30 | 12.73 | 12.61 | -0.10 | -0.79% | 12.59 | 12.75 | 18713 | 2371.26 | 1.30% | 0.00 |
| 2025-12-29 | 12.79 | 12.71 | -0.08 | -0.63% | 12.62 | 12.87 | 22807 | 2897.90 | 1.59% | 0.00 |
| 2025-12-26 | 12.93 | 12.79 | -0.13 | -1.01% | 12.75 | 12.96 | 20893 | 2684.85 | 1.45% | 0.00 |
| 2025-12-25 | 12.88 | 12.92 | 0.02 | 0.16% | 12.84 | 12.95 | 17950 | 2315.50 | 1.25% | 0.00 |
| 2025-12-24 | 12.80 | 12.90 | 0.12 | 0.94% | 12.73 | 13.00 | 24855 | 3201.00 | 1.73% | 0.00 |
| 2025-12-23 | 12.94 | 12.78 | -0.15 | -1.16% | 12.75 | 12.94 | 17657 | 2263.33 | 1.23% | 0.00 |
| 2025-12-22 | 12.89 | 12.93 | 0.02 | 0.15% | 12.83 | 13.06 | 20802 | 2684.14 | 1.45% | 0.00 |
| 2025-12-19 | 12.76 | 12.91 | 0.09 | 0.70% | 12.74 | 12.96 | 20877 | 2686.75 | 1.45% | 4.00 |
| 2025-12-18 | 12.45 | 12.82 | 0.27 | 2.15% | 12.45 | 12.91 | 29543 | 3777.55 | 2.06% | 0.00 |
| 2025-12-17 | 12.56 | 12.55 | 0.05 | 0.40% | 12.30 | 12.60 | 23991 | 2989.17 | 1.67% | 0.00 |
| 2025-12-16 | 12.66 | 12.50 | -0.21 | -1.65% | 12.49 | 12.76 | 24291 | 3056.20 | 1.69% | 0.00 |
| 2025-12-15 | 12.62 | 12.71 | 0.17 | 1.36% | 12.52 | 12.81 | 25528 | 3243.85 | 1.78% | 0.00 |
| 2025-12-12 | 12.65 | 12.54 | -0.09 | -0.71% | 12.53 | 12.69 | 22531 | 2839.74 | 1.57% | 0.00 |
| 2025-12-11 | 12.85 | 12.63 | -0.17 | -1.33% | 12.61 | 12.85 | 24876 | 3151.08 | 1.73% | 0.00 |
| 2025-12-10 | 12.83 | 12.80 | -0.03 | -0.23% | 12.71 | 12.92 | 23444 | 3002.20 | 1.63% | 0.00 |
| 2025-12-09 | 12.97 | 12.83 | -0.14 | -1.08% | 12.82 | 13.07 | 30006 | 3875.03 | 2.09% | 0.00 |
| 2025-12-08 | 13.00 | 12.97 | 0.02 | 0.15% | 12.96 | 13.09 | 22092 | 2877.61 | 1.54% | 0.00 |
| 2025-12-05 | 12.99 | 12.95 | -0.04 | -0.31% | 12.82 | 13.09 | 30553 | 3959.21 | 2.13% | 0.00 |
| 2025-12-04 | 13.15 | 12.99 | -0.16 | -1.22% | 12.91 | 13.20 | 22362 | 2915.67 | 1.56% | 0.00 |
| 2025-12-03 | 13.33 | 13.15 | -0.17 | -1.28% | 13.11 | 13.42 | 22014 | 2908.66 | 1.53% | 0.00 |
| 2025-12-02 | 13.43 | 13.32 | -0.10 | -0.75% | 13.27 | 13.47 | 20375 | 2717.05 | 1.42% | 0.00 |
| 2025-12-01 | 13.39 | 13.42 | 0.01 | 0.07% | 13.38 | 13.59 | 21046 | 2837.31 | 1.46% | 0.00 |
| 2025-11-28 | 13.40 | 13.41 | 0.02 | 0.15% | 13.27 | 13.43 | 16572 | 2216.79 | 1.15% | 0.00 |
| 2025-11-27 | 13.33 | 13.39 | 0.07 | 0.53% | 13.23 | 13.49 | 20044 | 2682.98 | 1.39% | 0.00 |
| 2025-11-26 | 13.31 | 13.32 | -0.03 | -0.22% | 13.31 | 13.69 | 32214 | 4355.41 | 2.24% | 0.00 |
| 2025-11-25 | 13.20 | 13.35 | 0.18 | 1.37% | 13.18 | 13.49 | 34216 | 4574.71 | 2.38% | 0.00 |
深证大盘股票行情在线 K线走势图
戴维医疗(300314)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
