戴维医疗( 300314.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 14.08 | 14.18 | 13.69 | 14.00 | 0.50% | 0.50% | 3.37% | 3,640,200 | 50,710,000 | 121% | 13.93 | -0.64% | 13.91 | 0.80% | 13.78 | 0.65% | 13.54 | 0.78% | 0.14% |  |
| 2023-01-10 | 13.70 | 14.40 | 13.55 | 13.93 | 1.02% | -0.65% | 3.66% | 4,665,600 | 65,415,000 | 167% | 14.02 | 1.78% | 13.80 | 1.44% | 13.69 | 1.13% | 13.44 | 1.10% | 0.00% | |
| 2023-01-09 | 13.28 | 14.21 | 13.28 | 13.79 | 3.84% | 0.10% | 3.75% | 4,747,100 | 65,397,000 | 184% | 13.78 | 3.60% | 13.60 | 1.46% | 13.54 | 1.26% | 13.29 | 1.00% | -0.20% | |
| 2023-01-06 | 13.55 | 13.55 | 13.13 | 13.28 | -1.63% | -0.14% | 0.91% | 1,902,000 | 25,292,000 | 80% | 13.30 | -1.45% | 13.41 | -0.42% | 13.37 | 0.42% | 13.16 | 0.25% | -0.35% | |
| 2023-01-05 | 13.42 | 13.63 | 13.30 | 13.50 | 0.37% | 0.05% | 2.84% | 2,360,300 | 31,848,000 | 100% | 13.49 | 0.64% | 13.46 | 0.80% | 13.32 | 0.64% | 13.13 | 0.41% | -0.44% | |
| 2023-01-04 | 13.71 | 13.71 | 13.32 | 13.45 | -1.18% | 0.32% | 2.88% | 2,362,900 | 31,679,000 | 101% | 13.41 | -0.53% | 13.36 | 0.89% | 13.23 | 0.82% | 13.07 | 0.23% | -0.53% | |
| 2023-01-03 | 13.04 | 13.70 | 13.00 | 13.61 | 4.85% | 0.98% | 4.35% | 3,457,700 | 46,602,000 | 144% | 13.48 | 3.29% | 13.24 | 1.30% | 13.12 | 1.11% | 13.04 | 0.04% | -0.63% | |
| 2022-12-30 | 13.02 | 13.24 | 12.88 | 12.98 | -0.15% | -0.53% | -0.44% | 1,794,800 | 23,420,000 | 71% | 13.05 | 0.01% | 13.07 | 0.63% | 12.98 | 0.22% | 13.04 | -1.41% | -0.73% |  |
| 2022-12-29 | 13.02 | 13.23 | 12.87 | 13.00 | -0.69% | -0.37% | -1.70% | 2,629,000 | 34,302,000 | 89% | 13.05 | -0.34% | 12.99 | 0.35% | 12.95 | 0.26% | 13.23 | -0.58% | -0.67% | |
| 2022-12-28 | 12.73 | 13.36 | 12.67 | 13.09 | 1.63% | -0.02% | -1.59% | 3,189,700 | 41,761,000 | 105% | 13.09 | 2.83% | 12.94 | 0.79% | 12.92 | 0.40% | 13.30 | -0.43% | -0.67% | |
| 2022-12-27 | 12.81 | 12.99 | 12.47 | 12.88 | -0.16% | 1.16% | -3.59% | 2,012,100 | 25,619,000 | 62% | 12.73 | -1.37% | 12.84 | -0.37% | 12.87 | -0.66% | 13.36 | -0.63% | -0.72% | |
| 2022-12-26 | 13.16 | 13.23 | 12.73 | 12.90 | -0.69% | -0.07% | -4.05% | 2,212,200 | 28,557,000 | 66% | 12.91 | 0.33% | 12.89 | -0.05% | 12.95 | -1.05% | 13.45 | -0.84% | -0.69% | |
| 2022-12-23 | 12.70 | 13.09 | 12.66 | 12.99 | 1.56% | 0.96% | -4.20% | 2,042,800 | 26,285,000 | 58% | 12.87 | -0.13% | 12.89 | -0.73% | 13.09 | -2.46% | 13.56 | -0.55% | -0.62% | |
| 2022-12-22 | 13.10 | 13.10 | 12.71 | 12.79 | -0.78% | -0.73% | -6.19% | 1,960,600 | 25,261,000 | 55% | 12.88 | -0.34% | 12.99 | -1.49% | 13.42 | -0.89% | 13.63 | -0.59% | -0.58% | |
| 2022-12-21 | 13.10 | 13.20 | 12.80 | 12.89 | -1.68% | -0.29% | -6.02% | 2,133,200 | 27,577,000 | 58% | 12.93 | -1.25% | 13.19 | -2.93% | 13.54 | -0.53% | 13.72 | -0.54% | -0.55% | |
| 2022-12-20 | 13.20 | 13.30 | 12.92 | 13.11 | -0.61% | 0.14% | -4.93% | 3,240,800 | 42,430,000 | 90% | 13.09 | -2.39% | 13.58 | -1.24% | 13.61 | -0.84% | 13.79 | -0.73% | -0.49% | |
| 2022-12-19 | 13.62 | 13.88 | 13.13 | 13.19 | -3.79% | -1.66% | -5.05% | 3,734,600 | 50,087,000 | 107% | 13.41 | -3.95% | 13.75 | -0.30% | 13.73 | -0.99% | 13.89 | -0.95% | -0.45% | |
| 2022-12-16 | 13.74 | 14.58 | 13.50 | 13.71 | -0.44% | -1.81% | -2.24% | 5,868,300 | 81,942,000 | 170% | 13.96 | 1.42% | 13.80 | 0.63% | 13.87 | 0.07% | 14.02 | -0.83% | -0.37% | |
| 2022-12-15 | 13.75 | 13.90 | 13.40 | 13.77 | 1.62% | 0.02% | -2.63% | 3,416,800 | 47,039,000 | 103% | 13.77 | 1.41% | 13.71 | -0.96% | 13.86 | -0.45% | 14.14 | -0.56% | -0.29% | |
| 2022-12-14 | 13.94 | 13.99 | 13.33 | 13.55 | -2.66% | -0.19% | -4.72% | 4,013,400 | 54,487,000 | 115% | 13.58 | -1.77% | 13.84 | -1.21% | 13.92 | -0.95% | 14.22 | -0.96% | -0.25% | |
| 2022-12-13 | 13.99 | 14.19 | 13.60 | 13.92 | -1.42% | 0.72% | -3.06% | 3,107,700 | 42,947,000 | 85% | 13.82 | -2.33% | 14.01 | -0.70% | 14.05 | -0.58% | 14.36 | -0.36% | -0.16% | |
| 2022-12-12 | 14.11 | 14.44 | 13.97 | 14.12 | -0.07% | -0.21% | -2.02% | 3,713,000 | 52,540,000 | 106% | 14.15 | 0.71% | 14.11 | 0.08% | 14.13 | -0.84% | 14.41 | -0.14% | -0.15% | |
| 2022-12-09 | 14.30 | 14.36 | 13.80 | 14.13 | 0.64% | 0.56% | -2.09% | 2,212,400 | 31,087,000 | 64% | 14.05 | -0.36% | 14.10 | -0.33% | 14.25 | -1.31% | 14.43 | -0.12% | -0.18% | |
| 2022-12-08 | 14.48 | 14.49 | 13.93 | 14.04 | -1.75% | -0.44% | -2.82% | 2,718,200 | 38,332,000 | 79% | 14.10 | -0.30% | 14.15 | -1.37% | 14.44 | -0.41% | 14.45 | -0.30% | -0.23% | |
| 2022-12-07 | 14.11 | 14.32 | 13.80 | 14.29 | 0.42% | 1.03% | -1.39% | 2,126,000 | 30,071,000 | 61% | 14.14 | -0.33% | 14.34 | -1.64% | 14.50 | -0.43% | 14.49 | 0.03% | -0.25% | |
| 2022-12-06 | 14.18 | 14.42 | 14.09 | 14.23 | -0.35% | 0.27% | -1.77% | 2,786,500 | 39,544,000 | 77% | 14.19 | -2.40% | 14.58 | -0.31% | 14.56 | -0.21% | 14.49 | -0.26% | -0.34% | |
| 2022-12-05 | 14.77 | 15.07 | 14.24 | 14.28 | -3.84% | -1.79% | -1.69% | 4,268,500 | 62,064,000 | 116% | 14.54 | -2.46% | 14.63 | -0.10% | 14.59 | 0.20% | 14.53 | -0.19% | -0.35% | |
| 2022-12-02 | 14.56 | 15.30 | 14.40 | 14.85 | 1.57% | -0.38% | 2.05% | 3,891,100 | 58,005,000 | 111% | 14.91 | 3.08% | 14.64 | 0.89% | 14.56 | 0.75% | 14.55 | 0.00% | -0.41% | |
| 2022-12-01 | 14.65 | 14.80 | 14.10 | 14.62 | 0.62% | 1.10% | 0.47% | 4,227,100 | 61,129,000 | 119% | 14.46 | -0.94% | 14.51 | 0.23% | 14.46 | -0.19% | 14.55 | -0.15% | -0.53% | |
| 2022-11-30 | 14.50 | 14.98 | 14.18 | 14.53 | 0.00% | -0.47% | -0.30% | 5,913,300 | 86,325,000 | 174% | 14.60 | 1.39% | 14.48 | 1.00% | 14.48 | 0.74% | 14.57 | -0.08% | -0.58% | | |
|
