戴维医疗
sz300314 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
11.95
涨跌幅
-1.97%
成交量
4,084,500 股
成交额
49,117,332 元
换手率
2.84%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 12.20 | 11.95 | 12.20 | 11.89 | -1.97% | 4,084,500 | 49,117,332 | 2.84 |
| 2026-10-13 | 12.13 | 12.19 | 12.35 | 11.70 | -0.73% | 5,136,800 | 62,079,464 | 3.57 |
| 2026-10-12 | 12.83 | 12.28 | 12.86 | 12.22 | -4.51% | 5,610,100 | 69,413,880 | 3.90 |
| 2026-10-09 | 12.59 | 12.86 | 12.96 | 12.25 | +1.10% | 6,699,400 | 84,291,424 | 4.66 |
| 2026-10-08 | 12.99 | 12.72 | 13.15 | 12.50 | -1.09% | 7,586,700 | 96,698,232 | 5.28 |
| 2026-09-30 | 12.86 | 12.86 | 13.29 | 12.80 | +0.94% | 8,002,700 | 104,183,120 | 5.57 |
| 2026-09-29 | 12.88 | 12.74 | 12.92 | 12.56 | -1.24% | 9,181,700 | 117,142,664 | 6.39 |
| 2026-09-28 | 12.76 | 12.90 | 13.40 | 12.76 | +0.39% | 13,377,600 | 173,991,024 | 9.31 |
| 2026-09-24 | 12.75 | 12.85 | 12.92 | 12.35 | +1.82% | 10,498,100 | 133,050,904 | 7.30 |
| 2026-09-23 | 12.89 | 12.62 | 12.95 | 12.54 | -3.00% | 10,996,800 | 139,357,264 | 7.65 |
| 2026-09-22 | 11.95 | 13.01 | 13.17 | 11.92 | +8.33% | 18,275,100 | 232,101,584 | 12.71 |
| 2026-09-21 | 11.67 | 12.01 | 12.07 | 11.62 | +3.53% | 6,482,700 | 77,548,592 | 4.51 |
| 2026-09-18 | 11.57 | 11.60 | 11.82 | 11.47 | +0.78% | 5,973,700 | 69,671,384 | 4.16 |
| 2026-09-17 | 11.53 | 11.51 | 11.64 | 11.38 | -0.52% | 6,280,800 | 72,229,536 | 4.37 |
| 2026-09-16 | 11.18 | 11.57 | 11.95 | 11.07 | +3.49% | 11,051,200 | 128,771,592 | 7.69 |
| 2026-09-15 | 11.42 | 11.18 | 11.48 | 11.15 | -2.44% | 4,199,400 | 47,250,696 | 2.92 |
| 2026-09-14 | 10.90 | 11.46 | 11.53 | 10.83 | +5.04% | 7,301,800 | 82,403,272 | 5.08 |
| 2026-09-11 | 11.00 | 10.91 | 11.22 | 10.75 | -1.80% | 5,487,400 | 59,819,664 | 3.82 |
| 2026-09-10 | 11.29 | 11.11 | 11.40 | 11.02 | -2.71% | 6,696,600 | 74,668,544 | 4.66 |
| 2026-09-09 | 11.84 | 11.42 | 12.24 | 11.31 | -2.81% | 8,288,900 | 96,223,984 | 5.77 |
| 2026-09-08 | 11.55 | 11.75 | 11.80 | 11.43 | +1.73% | 5,521,900 | 64,111,936 | 3.84 |
| 2026-09-07 | 11.52 | 11.55 | 11.63 | 11.45 | +0.17% | 3,466,500 | 40,036,892 | 2.41 |
| 2026-09-04 | 11.58 | 11.53 | 11.79 | 11.44 | -0.60% | 4,445,400 | 51,778,056 | 3.09 |
| 2026-09-03 | 11.79 | 11.60 | 12.02 | 11.54 | -1.11% | 5,354,600 | 62,646,332 | 3.73 |
| 2026-09-02 | 11.80 | 11.73 | 11.90 | 11.60 | -1.59% | 5,790,300 | 67,992,664 | 4.03 |
| 2026-09-01 | 11.75 | 11.92 | 12.00 | 11.75 | +0.85% | 5,740,300 | 68,198,160 | 3.99 |
| 2026-08-31 | 11.77 | 11.82 | 11.88 | 11.55 | -0.34% | 7,883,500 | 92,581,176 | 5.48 |
| 2026-08-28 | 12.17 | 11.86 | 12.35 | 11.84 | -3.50% | 11,046,200 | 132,530,896 | 7.68 |
| 2026-08-27 | 12.15 | 12.29 | 12.88 | 12.11 | +0.82% | 13,358,400 | 165,122,320 | 9.29 |
| 2026-08-26 | 12.35 | 12.19 | 12.62 | 11.97 | -0.81% | 11,324,500 | 137,719,360 | 7.88 |
需要全历史数据与程序化访问？
查看 戴维医疗 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300314 获取全部历史日线。