戴维医疗(300314)股票信息
| 股票代码 | 300314 |
| 股票名称 | 戴维医疗 |
| 最新价/元 | 14.60 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 10.61 |
| 买入/元 | 14.60 |
| 卖出/元 | 14.61 |
| 昨收/元 | 13.20 |
| 今开/元 | 14.92 |
| 最高/元 | 15.55 |
| 最低/元 | 13.22 |
| 成交量/手 | 285482.08 |
| 成交额/万 | 40407.10 |
| 股净值/元 | 28.63 |
| 市净率 | 3.63 |
| 总市值/万 | 420480.00 |
| 流通值/万 | 276460.41 |
| 换手率/% | 15.08 |
| 入市日期 | 2012-05-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
戴维医疗(300314)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.92 | 14.60 | 1.40 | 10.61 | 285482.08 | 40407.10 | 15.08 |
| 2024-09-30 | 12.06 | 13.20 | 1.39 | 11.77 | 169719.73 | 21460.44 | 8.96 |
| 2024-09-27 | 11.51 | 11.81 | 0.86 | 7.85 | 127364.52 | 14978.46 | 6.73 |
| 2024-09-26 | 10.80 | 10.95 | -0.03 | -0.27 | 70251.63 | 7583.47 | 3.71 |
| 2024-09-25 | 10.22 | 10.98 | 0.75 | 7.33 | 94497.17 | 10158.37 | 4.99 |
| 2024-09-24 | 10.15 | 10.23 | 0.17 | 1.69 | 40312.70 | 4103.86 | 2.13 |
| 2024-09-23 | 9.81 | 10.06 | 0.26 | 2.65 | 56516.50 | 5680.29 | 2.98 |
| 2024-09-20 | 9.90 | 9.80 | -0.17 | -1.71 | 35661.00 | 3486.75 | 1.88 |
| 2024-09-19 | 9.32 | 9.97 | 0.66 | 7.09 | 48311.32 | 4646.83 | 2.55 |
| 2024-09-18 | 9.71 | 9.31 | -0.40 | -4.12 | 37789.00 | 3532.19 | 2.00 |
| 2024-09-13 | 9.82 | 9.71 | -0.22 | -2.22 | 21912.00 | 2156.14 | 1.16 |
| 2024-09-12 | 9.86 | 9.93 | 0.03 | 0.30 | 33539.00 | 3350.33 | 1.77 |
| 2024-09-11 | 9.72 | 9.90 | -0.05 | -0.50 | 44793.25 | 4432.63 | 2.37 |
| 2024-09-10 | 9.93 | 9.95 | 0.03 | 0.30 | 61680.47 | 6137.06 | 3.26 |
| 2024-09-09 | 9.48 | 9.92 | 0.54 | 5.76 | 75973.78 | 7514.50 | 4.01 |
| 2024-09-06 | 9.73 | 9.38 | -0.33 | -3.40 | 23253.00 | 2212.91 | 1.23 |
| 2024-09-05 | 9.59 | 9.71 | 0.17 | 1.78 | 18734.00 | 1809.55 | 0.99 |
| 2024-09-04 | 9.50 | 9.54 | -0.04 | -0.42 | 18395.00 | 1759.93 | 0.97 |
| 2024-09-03 | 9.79 | 9.58 | -0.27 | -2.74 | 39566.00 | 3821.44 | 2.09 |
| 2024-09-02 | 9.62 | 9.85 | 0.18 | 1.86 | 63597.00 | 6345.77 | 3.36 |
| 2024-08-30 | 9.51 | 9.67 | 0.04 | 0.42 | 31573.00 | 3060.24 | 1.67 |
| 2024-08-29 | 9.32 | 9.63 | 0.38 | 4.11 | 26915.00 | 2550.37 | 1.42 |
| 2024-08-28 | 9.16 | 9.25 | 0.04 | 0.43 | 23209.00 | 2140.99 | 1.23 |
| 2024-08-27 | 9.22 | 9.21 | -0.04 | -0.43 | 17943.59 | 1660.03 | 0.95 |
| 2024-08-26 | 9.34 | 9.25 | -0.05 | -0.54 | 22011.00 | 2035.46 | 1.16 |
| 2024-08-23 | 9.38 | 9.30 | -0.14 | -1.48 | 22813.00 | 2119.50 | 1.20 |
| 2024-08-22 | 9.68 | 9.44 | -0.13 | -1.36 | 22823.00 | 2164.21 | 1.21 |
| 2024-08-21 | 9.53 | 9.57 | -0.08 | -0.83 | 25589.00 | 2460.11 | 1.35 |
| 2024-08-20 | 10.00 | 9.65 | -0.80 | -7.66 | 80298.88 | 7783.13 | 4.24 |
| 2024-08-19 | 10.70 | 10.45 | -0.30 | -2.79 | 30028.00 | 3160.26 | 1.59 |
| 2024-08-16 | 10.57 | 10.75 | 0.17 | 1.61 | 34073.00 | 3633.63 | 1.80 |
| 2024-08-15 | 10.42 | 10.58 | 0.14 | 1.34 | 23853.00 | 2513.89 | 1.26 |
| 2024-08-14 | 10.47 | 10.44 | -0.03 | -0.29 | 21582.00 | 2243.61 | 1.14 |
| 2024-08-13 | 10.51 | 10.47 | -0.09 | -0.85 | 24790.00 | 2578.37 | 1.31 |
| 2024-08-12 | 10.46 | 10.56 | 0.09 | 0.86 | 28148.00 | 2986.71 | 1.49 |
| 2024-08-09 | 10.75 | 10.47 | -0.29 | -2.70 | 30348.00 | 3226.10 | 1.60 |
| 2024-08-08 | 10.69 | 10.76 | 0.07 | 0.66 | 34428.00 | 3711.08 | 1.82 |
| 2024-08-07 | 10.87 | 10.69 | -0.10 | -0.93 | 27280.00 | 2929.36 | 1.44 |
| 2024-08-06 | 10.66 | 10.79 | 0.30 | 2.86 | 36912.88 | 3944.31 | 1.95 |
| 2024-08-05 | 10.62 | 10.49 | -0.24 | -2.24 | 52258.20 | 5617.96 | 2.76 |
| 2024-08-02 | 10.52 | 10.73 | 0.02 | 0.19 | 73971.19 | 8021.09 | 3.91 |
| 2024-08-01 | 10.38 | 10.71 | 0.33 | 3.18 | 83349.24 | 9045.06 | 4.40 |
| 2024-07-31 | 10.00 | 10.38 | 0.34 | 3.39 | 30500.00 | 3127.29 | 1.61 |
| 2024-07-30 | 10.03 | 10.04 | 0.00 | 0.00 | 14379.00 | 1440.07 | 0.76 |
| 2024-07-29 | 10.08 | 10.04 | -0.04 | -0.40 | 14269.26 | 1435.97 | 0.75 |
| 2024-07-26 | 10.20 | 10.08 | 0.06 | 0.60 | 13019.26 | 1311.98 | 0.69 |
| 2024-07-25 | 9.92 | 10.02 | 0.03 | 0.30 | 18836.88 | 1894.62 | 0.99 |
| 2024-07-24 | 10.08 | 9.99 | -0.08 | -0.79 | 23705.00 | 2377.26 | 1.25 |
| 2024-07-23 | 10.40 | 10.07 | -0.31 | -2.99 | 20954.00 | 2141.51 | 1.11 |
| 2024-07-22 | 10.49 | 10.38 | -0.06 | -0.58 | 20587.02 | 2131.39 | 1.09 |
| 2024-07-19 | 10.41 | 10.44 | 0.00 | 0.00 | 22539.00 | 2348.10 | 1.19 |
| 2024-07-18 | 10.44 | 10.44 | -0.05 | -0.48 | 18256.00 | 1891.07 | 0.96 |
| 2024-07-17 | 10.39 | 10.49 | 0.10 | 0.96 | 18379.01 | 1920.77 | 0.97 |
| 2024-07-16 | 10.42 | 10.39 | -0.03 | -0.29 | 20144.89 | 2090.35 | 1.06 |
| 2024-07-15 | 10.56 | 10.42 | -0.27 | -2.53 | 21577.00 | 2254.81 | 1.14 |
| 2024-07-12 | 10.68 | 10.69 | 0.10 | 0.94 | 21721.00 | 2317.01 | 1.15 |
| 2024-07-11 | 10.38 | 10.59 | 0.35 | 3.42 | 28989.00 | 3047.86 | 1.53 |
| 2024-07-10 | 10.30 | 10.24 | -0.16 | -1.54 | 17343.26 | 1788.29 | 0.92 |
| 2024-07-09 | 10.42 | 10.40 | 0.06 | 0.58 | 28268.00 | 2913.69 | 1.49 |
| 2024-07-08 | 10.51 | 10.34 | -0.24 | -2.27 | 23934.00 | 2489.47 | 1.26 |
| 2024-07-05 | 10.15 | 10.58 | 0.51 | 5.07 | 41018.26 | 4251.58 | 2.17 |
| 2024-07-04 | 10.37 | 10.07 | -0.37 | -3.54 | 35087.00 | 3580.41 | 1.85 |
| 2024-07-03 | 10.56 | 10.44 | -0.10 | -0.95 | 42259.00 | 4497.70 | 2.23 |
| 2024-07-02 | 10.58 | 10.54 | -0.06 | -0.57 | 29565.20 | 3129.85 | 1.56 |
| 2024-07-01 | 10.28 | 10.60 | 0.26 | 2.52 | 24809.00 | 2588.95 | 1.31 |
| 2024-06-28 | 10.27 | 10.34 | 0.03 | 0.29 | 27876.00 | 2902.83 | 1.47 |
| 2024-06-27 | 10.39 | 10.31 | -0.17 | -1.62 | 23000.00 | 2390.08 | 1.21 |
| 2024-06-26 | 10.12 | 10.48 | 0.33 | 3.25 | 31979.00 | 3302.84 | 1.69 |
| 2024-06-25 | 10.13 | 10.15 | 0.03 | 0.30 | 17871.00 | 1814.18 | 0.94 |
| 2024-06-24 | 10.53 | 10.12 | -0.52 | -4.89 | 41079.00 | 4207.18 | 2.17 |
| 2024-06-21 | 10.42 | 10.64 | 0.18 | 1.72 | 26548.00 | 2824.86 | 1.40 |
| 2024-06-20 | 10.88 | 10.46 | -0.48 | -4.39 | 48334.80 | 5174.10 | 2.55 |
| 2024-06-19 | 10.76 | 10.94 | 0.24 | 2.24 | 46115.46 | 5016.82 | 2.44 |
| 2024-06-18 | 10.89 | 10.88 | 0.03 | 0.28 | 18029.00 | 1960.98 | 0.95 |
| 2024-06-17 | 10.85 | 10.85 | -0.12 | -1.09 | 22200.46 | 2407.72 | 1.17 |
| 2024-06-14 | 11.05 | 10.97 | -0.15 | -1.35 | 21779.00 | 2383.93 | 1.15 |
| 2024-06-13 | 11.17 | 11.12 | -0.03 | -0.27 | 23565.00 | 2622.13 | 1.24 |
| 2024-06-12 | 10.79 | 11.15 | 0.21 | 1.92 | 28750.00 | 3199.61 | 1.52 |
| 2024-06-11 | 11.00 | 10.94 | -0.06 | -0.55 | 30511.48 | 3310.21 | 1.61 |
| 2024-06-07 | 10.85 | 11.00 | 0.27 | 2.52 | 27115.48 | 2966.86 | 1.43 |
| 2024-06-06 | 11.00 | 10.73 | -0.28 | -2.54 | 45336.00 | 4894.09 | 2.39 |
| 2024-06-05 | 11.34 | 11.01 | -0.33 | -2.91 | 31847.99 | 3546.02 | 1.68 |
| 2024-06-04 | 11.48 | 11.34 | -0.19 | -1.65 | 30877.00 | 3493.36 | 1.63 |
| 2024-06-03 | 11.83 | 11.53 | -0.29 | -2.45 | 37755.00 | 4372.32 | 1.99 |
| 2024-05-31 | 11.85 | 11.82 | 0.04 | 0.34 | 26324.00 | 3107.44 | 1.39 |
| 2024-05-30 | 12.03 | 11.78 | -0.23 | -1.92 | 39325.00 | 4678.38 | 2.08 |
| 2024-05-29 | 11.90 | 12.01 | 0.08 | 0.67 | 33971.00 | 4064.62 | 1.79 |
| 2024-05-28 | 12.14 | 11.93 | -0.32 | -2.61 | 53125.00 | 6317.64 | 2.81 |
| 2024-05-27 | 12.09 | 12.25 | 0.17 | 1.41 | 47025.00 | 5673.92 | 2.48 |
| 2024-05-24 | 12.29 | 12.08 | -0.12 | -0.98 | 57721.22 | 7055.53 | 3.05 |
| 2024-05-23 | 12.73 | 12.20 | -0.70 | -5.43 | 76127.02 | 9420.19 | 4.02 |
| 2024-05-22 | 12.99 | 12.90 | 0.09 | 0.70 | 72160.00 | 9331.05 | 3.81 |
| 2024-05-21 | 12.91 | 12.81 | -0.24 | -1.84 | 81087.20 | 10431.22 | 4.28 |
| 2024-05-20 | 12.05 | 13.05 | 1.05 | 8.75 | 189781.89 | 23965.29 | 10.02 |
| 2024-05-17 | 12.18 | 12.00 | -0.21 | -1.72 | 71330.72 | 8579.53 | 3.77 |
| 2024-05-16 | 12.36 | 12.21 | -0.13 | -1.05 | 65018.28 | 7936.46 | 3.43 |
| 2024-05-15 | 12.70 | 12.34 | -0.34 | -2.68 | 88314.00 | 10978.80 | 4.66 |
| 2024-05-14 | 12.37 | 12.68 | 0.22 | 1.77 | 155430.00 | 19795.40 | 8.21 |
| 2024-05-13 | 12.31 | 12.46 | -0.16 | -1.27 | 164644.81 | 20359.01 | 8.69 |
| 2024-05-10 | 12.88 | 12.62 | -0.48 | -3.66 | 266756.52 | 34750.38 | 14.09 |
日K线
周K线
月K线
