戴维医疗（300314）历史行情

以下为戴维医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.590	12.720	12.760	12.250	0.000	0.000%	454.57万	0.57亿	3.162%
2026-10-08	12.990	12.720	13.150	12.500	-0.140	-1.089%	7.59万	0.00亿	0.000%
2026-10-07	12.860	12.860	13.290	12.800	0.120	0.942%	800.27万	1.04亿	5.567%
2026-10-06	12.860	12.860	13.290	12.800	0.120	0.942%	800.27万	1.04亿	5.567%
2026-10-05	12.860	12.860	13.290	12.800	0.120	0.942%	800.27万	1.04亿	5.567%
2026-10-02	12.860	12.860	13.290	12.800	0.120	0.942%	800.27万	1.04亿	5.567%
2026-10-01	12.860	12.860	13.290	12.800	0.120	0.942%	800.27万	1.04亿	5.567%
2026-09-30	12.860	12.860	13.290	12.800	0.120	0.942%	8.00万	0.00亿	0.000%
2026-09-29	12.880	12.740	12.920	12.560	-0.160	-1.240%	9.18万	0.00亿	0.000%
2026-09-28	12.760	12.900	13.400	12.760	0.050	0.389%	13.38万	0.00亿	0.000%
2026-09-27	12.750	12.850	12.920	12.350	0.230	1.823%	1,049.81万	1.33亿	7.303%
2026-09-24	12.750	12.850	12.920	12.350	0.230	1.823%	10.50万	0.00亿	0.000%
2026-09-23	12.890	12.620	12.950	12.540	-0.390	-2.998%	11.00万	0.00亿	0.000%
2026-09-22	11.950	13.010	13.170	11.920	1.000	8.326%	18.28万	0.00亿	0.000%
2026-09-21	11.670	12.010	12.070	11.620	0.410	3.534%	6.48万	0.00亿	0.000%
2026-09-18	11.570	11.600	11.820	11.470	0.090	0.782%	5.97万	0.00亿	0.000%
2026-09-17	11.530	11.510	11.640	11.380	-0.060	-0.519%	6.28万	0.00亿	0.000%
2026-09-16	11.180	11.570	11.950	11.070	0.390	3.488%	11.05万	0.00亿	0.000%
2026-09-15	11.420	11.180	11.480	11.150	-0.280	-2.443%	4.20万	0.00亿	0.000%
2026-09-14	10.900	11.460	11.530	10.830	0.550	5.041%	7.30万	0.00亿	0.000%
2026-09-11	11.000	10.910	11.220	10.750	-0.200	-1.800%	5.49万	0.00亿	0.000%
2026-09-10	11.290	11.110	11.400	11.020	-0.310	-2.715%	6.70万	0.00亿	0.000%
2026-09-09	11.840	11.420	12.240	11.310	-0.330	-2.809%	8.29万	0.00亿	0.000%
2026-09-08	11.550	11.750	11.800	11.430	0.200	1.732%	5.52万	0.00亿	0.000%
2026-09-07	11.520	11.550	11.630	11.450	0.020	0.173%	3.47万	0.00亿	0.000%
2026-09-04	11.580	11.530	11.790	11.440	-0.070	-0.603%	4.45万	0.00亿	0.000%
2026-09-03	11.790	11.600	12.020	11.540	-0.130	-1.108%	5.35万	0.00亿	0.000%
2026-09-02	11.800	11.730	11.900	11.600	-0.190	-1.594%	5.79万	0.00亿	0.000%
2026-09-01	11.750	11.920	12.000	11.750	0.100	0.846%	5.74万	0.00亿	0.000%
2026-08-31	11.770	11.820	11.880	11.550	-0.040	-0.337%	7.88万	0.00亿	0.000%
2026-08-28	12.170	11.860	12.350	11.840	-0.430	-3.499%	11.05万	0.00亿	0.000%
2026-08-27	12.150	12.290	12.880	12.110	0.100	0.820%	13.36万	0.00亿	0.000%
2026-08-26	12.350	12.190	12.620	11.970	-0.100	-0.814%	11.32万	0.00亿	0.000%
2026-08-25	12.130	12.290	12.400	12.060	-0.160	-1.285%	11.44万	0.00亿	0.000%
2026-08-24	13.180	12.450	13.350	12.320	-0.660	-5.034%	13.45万	0.00亿	0.000%
2026-08-21	13.710	13.110	13.740	12.990	-0.710	-5.137%	16.89万	0.00亿	0.000%
2026-08-20	14.330	13.820	14.670	13.500	-0.020	-0.145%	20.87万	0.00亿	0.000%
2026-08-19	15.330	13.840	15.330	13.700	-1.510	-9.837%	27.99万	0.00亿	0.000%
2026-08-18	15.000	15.350	16.900	14.760	0.610	4.138%	48.60万	0.00亿	0.000%
2026-08-17	13.150	14.740	14.740	13.150	2.460	20.033%	26.54万	0.00亿	0.000%
2026-08-14	11.600	12.280	12.960	11.590	0.690	5.953%	20.49万	0.00亿	0.000%
2026-08-13	11.110	11.590	11.950	11.100	0.380	3.390%	13.83万	0.00亿	0.000%
2026-08-12	10.580	11.210	11.280	10.580	0.520	4.864%	11.04万	0.00亿	0.000%
2026-08-11	10.430	10.690	11.090	10.350	0.150	1.423%	8.37万	0.00亿	0.000%
2026-08-10	10.200	10.540	10.680	10.180	0.380	3.740%	8.65万	0.00亿	0.000%
2026-08-07	10.020	10.160	10.250	9.910	0.150	1.499%	5.15万	0.00亿	0.000%
2026-08-06	9.960	10.010	10.040	9.830	0.020	0.200%	2.41万	0.00亿	0.000%
2026-08-05	10.070	9.990	10.150	9.880	-0.100	-0.991%	2.89万	0.00亿	0.000%
2026-08-04	10.030	10.090	10.260	9.940	0.070	0.699%	2.68万	0.00亿	0.000%
2026-08-03	9.780	10.020	10.130	9.780	0.230	2.349%	2.90万	0.00亿	0.000%
2026-07-31	9.570	9.790	9.830	9.560	0.180	1.873%	2.98万	0.00亿	0.000%
2026-07-30	9.580	9.610	9.800	9.520	-0.060	-0.620%	3.41万	0.00亿	0.000%
2026-07-29	9.550	9.670	9.770	9.550	0.120	1.257%	2.84万	0.00亿	0.000%
2026-07-28	9.520	9.550	9.750	9.400	0.060	0.632%	2.57万	0.00亿	0.000%
2026-07-27	9.080	9.490	9.660	9.080	0.370	4.057%	4.64万	0.00亿	0.000%
2026-07-24	9.190	9.120	9.390	9.120	-0.240	-2.564%	2.44万	0.00亿	0.000%
2026-07-23	9.190	9.360	9.370	9.080	0.180	1.961%	3.09万	0.00亿	0.000%
2026-07-22	9.340	9.180	9.480	9.140	-0.160	-1.713%	3.64万	0.00亿	0.000%
2026-07-21	9.660	9.340	9.660	9.070	-0.220	-2.301%	4.92万	0.00亿	0.000%
2026-07-20	9.700	9.560	9.940	9.390	-0.160	-1.646%	4.67万	0.00亿	0.000%
2026-07-17	10.300	9.720	10.310	9.670	-0.550	-5.355%	4.62万	0.00亿	0.000%
2026-07-16	9.980	10.270	10.330	9.840	0.310	3.112%	4.51万	0.00亿	0.000%
2026-07-15	9.700	9.960	10.100	9.670	0.200	2.049%	4.29万	0.00亿	0.000%
2026-07-14	9.370	9.760	9.810	9.260	0.390	4.162%	4.38万	0.00亿	0.000%
2026-07-13	9.410	9.370	9.630	9.320	-0.060	-0.636%	3.63万	0.00亿	0.000%
2026-07-10	9.240	9.430	9.650	9.040	0.190	2.056%	3.66万	0.00亿	0.000%
2026-07-09	9.350	9.240	9.510	9.100	-0.110	-1.176%	2.81万	0.00亿	0.000%
2026-07-08	9.390	9.350	9.540	9.290	-0.130	-1.371%	2.19万	0.00亿	0.000%
2026-07-07	9.800	9.480	9.800	9.430	-0.330	-3.364%	2.81万	0.00亿	0.000%
2026-07-06	9.900	9.810	10.090	9.790	-0.090	-0.909%	2.67万	0.00亿	0.000%
2026-07-03	9.780	9.900	9.950	9.700	0.210	2.167%	3.44万	0.00亿	0.000%
2026-07-02	9.660	9.690	9.930	9.600	0.030	0.311%	3.69万	0.00亿	0.000%
2026-07-01	9.300	9.660	9.770	9.170	0.350	3.759%	4.99万	0.00亿	0.000%
2026-06-30	9.650	9.310	9.790	9.270	-0.440	-4.513%	4.80万	0.00亿	0.000%
2026-06-29	9.040	9.750	10.000	8.890	0.720	7.973%	7.22万	0.00亿	0.000%
2026-06-26	9.240	9.030	9.330	9.030	-0.300	-3.215%	2.68万	0.00亿	0.000%
2026-06-25	9.440	9.330	9.530	9.140	-0.170	-1.789%	2.70万	0.00亿	0.000%
2026-06-24	9.800	9.500	9.880	9.420	-0.270	-2.764%	2.51万	0.00亿	0.000%
2026-06-23	9.530	9.770	9.940	9.530	0.160	1.665%	3.75万	0.00亿	0.000%
2026-06-22	9.650	9.610	9.680	9.200	-0.040	-0.415%	4.04万	0.00亿	0.000%
2026-06-18	9.610	9.650	10.200	9.610	-0.060	-0.618%	4.72万	0.00亿	0.000%
2026-06-17	9.870	9.710	10.080	9.660	-0.160	-1.621%	4.03万	0.00亿	0.000%
2026-06-16	9.710	9.870	10.090	9.450	0.190	1.963%	4.31万	0.00亿	0.000%
2026-06-15	9.710	9.680	10.000	9.610	-0.060	-0.616%	2.62万	0.00亿	0.000%
2026-06-12	9.550	9.740	9.780	9.410	0.230	2.419%	2.75万	0.00亿	0.000%
2026-06-11	9.630	9.510	9.750	9.430	-0.240	-2.462%	2.06万	0.00亿	0.000%
2026-06-10	9.810	9.750	9.850	9.580	-0.100	-1.015%	2.36万	0.00亿	0.000%
2026-06-09	9.770	9.850	9.990	9.690	0.060	0.613%	1.92万	0.00亿	0.000%
2026-06-08	9.850	9.790	10.070	9.630	-0.270	-2.684%	2.54万	0.00亿	0.000%
2026-06-05	9.920	10.060	10.160	9.810	0.150	1.514%	2.57万	0.00亿	0.000%
2026-06-04	10.090	9.910	10.170	9.830	-0.190	-1.881%	2.93万	0.00亿	0.000%
2026-06-03	10.260	10.100	10.330	10.060	-0.160	-1.559%	2.30万	0.00亿	0.000%
2026-06-02	10.500	10.260	10.510	10.180	-0.180	-1.724%	2.41万	0.00亿	0.000%
2026-06-01	10.250	10.440	10.570	10.170	0.240	2.353%	2.39万	0.00亿	0.000%
2026-05-29	10.400	10.200	10.550	10.110	-0.200	-1.923%	2.59万	0.00亿	0.000%
2026-05-28	10.390	10.400	10.470	10.160	-0.010	-0.096%	2.12万	0.00亿	0.000%
2026-05-27	10.600	10.410	10.650	10.250	-0.240	-2.254%	3.22万	0.00亿	0.000%
2026-05-26	10.740	10.650	10.800	10.530	-0.140	-1.297%	2.30万	0.00亿	0.000%
2026-05-25	10.890	10.790	11.090	10.600	-0.120	-1.100%	3.03万	0.00亿	0.000%
2026-05-22	10.840	10.910	11.030	10.650	0.190	1.772%	2.37万	0.00亿	0.000%
2026-05-21	11.010	10.720	11.250	10.720	-0.270	-2.457%	3.05万	0.00亿	0.000%
2026-05-20	11.340	10.990	11.370	10.930	-0.350	-3.086%	2.94万	0.00亿	0.000%
2026-05-19	11.270	11.340	11.440	11.210	0.140	1.250%	3.16万	0.00亿	0.000%
2026-05-18	11.350	11.200	11.620	11.110	0.120	1.083%	4.27万	0.00亿	0.000%
2026-05-15	11.200	11.080	11.320	11.010	-0.120	-1.071%	3.09万	0.00亿	0.000%
2026-05-14	11.550	11.200	11.600	11.200	-0.340	-2.946%	2.75万	0.00亿	0.000%
2026-05-13	11.580	11.540	11.580	11.410	-0.040	-0.345%	2.64万	0.00亿	0.000%
2026-05-12	11.800	11.580	11.950	11.520	-0.230	-1.948%	4.12万	0.00亿	0.000%
2026-05-11	11.710	11.810	11.900	11.600	0.130	1.113%	4.09万	0.00亿	0.000%
2026-05-08	11.540	11.680	11.700	11.520	0.160	1.389%	2.96万	0.00亿	0.000%
2026-05-07	11.520	11.520	11.610	11.450	0.010	0.087%	2.90万	0.00亿	0.000%
2026-05-06	11.570	11.510	11.610	11.440	0.050	0.436%	3.29万	0.00亿	0.000%
2026-04-30	11.530	11.460	11.640	11.450	-0.100	-0.865%	2.64万	0.00亿	0.000%
2026-04-29	11.410	11.560	11.600	11.410	0.090	0.785%	3.08万	0.00亿	0.000%
2026-04-28	11.550	11.470	11.700	11.370	-0.190	-1.630%	4.07万	0.00亿	0.000%
2026-04-27	11.400	11.660	11.680	11.380	0.170	1.480%	4.33万	0.00亿	0.000%
2026-04-24	11.280	11.490	11.610	11.090	0.170	1.502%	8.42万	0.00亿	0.000%
2026-04-23	12.220	11.320	12.220	11.300	-1.230	-9.801%	12.41万	0.00亿	0.000%
2026-04-22	12.540	12.550	12.580	12.370	0.010	0.080%	2.60万	0.00亿	0.000%
2026-04-21	12.760	12.540	12.760	12.440	-0.190	-1.493%	2.65万	0.00亿	0.000%
2026-04-20	12.580	12.730	12.780	12.390	0.120	0.952%	3.25万	0.00亿	0.000%
2026-04-17	12.810	12.610	12.810	12.540	-0.180	-1.407%	2.53万	0.00亿	0.000%
2026-04-16	12.820	12.790	12.850	12.600	-0.040	-0.312%	3.54万	0.00亿	0.000%
2026-04-15	12.770	12.830	12.970	12.760	0.100	0.786%	3.84万	0.00亿	0.000%
2026-04-14	12.750	12.730	12.800	12.520	0.060	0.474%	2.83万	0.00亿	0.000%
2026-04-13	12.840	12.670	12.860	12.590	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-10	12.760	12.780	12.980	12.690	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-09	12.880	12.660	13.000	12.540	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-08	12.970	12.910	13.010	12.800	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-07	12.600	12.740	12.830	12.490	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-03	12.920	12.460	13.060	12.460	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-02	12.920	12.840	13.120	12.740	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-01	12.730	12.910	12.940	12.640	0.000	0.000%	3.64万	0.00亿	0.000%