德展健康(000813)股票行情
德展健康(000813)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 |
|---|
| 2025-09-15 | 4.31 | 4.72 | 0.43 | 10.02% | 4.31 | 4.72 | 1057116 | 49197.53 | 5.04% |
| 2025-09-12 | 4.32 | 4.29 | -0.05 | -1.15% | 4.28 | 4.40 | 755645 | 32632.80 | 3.60% |
| 2025-09-11 | 4.20 | 4.34 | 0.07 | 1.64% | 4.06 | 4.35 | 1084564 | 45671.90 | 5.17% |
| 2025-09-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.35 | 740457 | 31576.51 | 3.53% |
| 2025-09-09 | 4.23 | 4.22 | -0.01 | -0.24% | 4.18 | 4.35 | 889071 | 37800.79 | 4.24% |
| 2025-09-08 | 4.25 | 4.23 | -0.03 | -0.70% | 4.19 | 4.32 | 780210 | 33057.32 | 3.72% |
| 2025-09-05 | 4.29 | 4.26 | -0.03 | -0.70% | 4.11 | 4.30 | 1063743 | 44853.36 | 5.07% |
| 2025-09-04 | 4.32 | 4.29 | -0.03 | -0.69% | 4.20 | 4.40 | 1556869 | 66768.17 | 7.43% |
| 2025-09-03 | 4.15 | 4.32 | 0.20 | 4.85% | 4.07 | 4.37 | 1929318 | 82152.51 | 9.20% |
| 2025-09-02 | 4.20 | 4.12 | -0.06 | -1.44% | 4.08 | 4.33 | 1746657 | 73077.02 | 8.33% |
| 2025-09-01 | 3.83 | 4.18 | 0.38 | 10.00% | 3.81 | 4.18 | 1195198 | 48083.73 | 5.70% |
| 2025-08-29 | 3.89 | 3.80 | -0.07 | -1.81% | 3.80 | 3.91 | 573924 | 22080.34 | 2.74% |
| 2025-08-28 | 3.81 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 704715 | 26972.64 | 3.36% |
| 2025-08-27 | 3.94 | 3.78 | -0.16 | -4.06% | 3.78 | 3.96 | 665559 | 25804.39 | 3.17% |
| 2025-08-26 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.01 | 626223 | 24750.23 | 2.99% |
| 2025-08-25 | 4.04 | 4.02 | -0.03 | -0.74% | 3.97 | 4.06 | 579300 | 23229.77 | 2.76% |
| 2025-08-22 | 4.06 | 4.05 | 0.00 | 0.00% | 4.00 | 4.07 | 515285 | 20746.64 | 2.46% |
| 2025-08-21 | 4.13 | 4.05 | -0.08 | -1.94% | 4.04 | 4.15 | 518202 | 21113.70 | 2.47% |
| 2025-08-20 | 4.10 | 4.13 | 0.00 | 0.00% | 4.05 | 4.17 | 655133 | 26893.83 | 3.12% |
| 2025-08-19 | 4.21 | 4.13 | -0.07 | -1.67% | 4.11 | 4.27 | 925414 | 38755.90 | 4.41% |
| 2025-08-18 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 789002 | 33379.58 | 3.76% |
| 2025-08-15 | 4.24 | 4.27 | 0.00 | 0.00% | 4.22 | 4.33 | 679659 | 29023.20 | 3.24% |
| 2025-08-14 | 4.35 | 4.27 | -0.12 | -2.73% | 4.26 | 4.44 | 874179 | 37872.36 | 4.17% |
| 2025-08-13 | 4.32 | 4.39 | -0.03 | -0.68% | 4.28 | 4.40 | 1070411 | 46393.66 | 5.11% |
| 2025-08-12 | 4.40 | 4.42 | 0.09 | 2.08% | 4.33 | 4.57 | 1781014 | 78752.36 | 8.49% |
| 2025-08-11 | 4.18 | 4.33 | 0.14 | 3.34% | 4.18 | 4.33 | 883101 | 37647.30 | 4.21% |
| 2025-08-08 | 4.14 | 4.19 | 0.02 | 0.48% | 4.06 | 4.29 | 1082168 | 45226.29 | 5.16% |
| 2025-08-07 | 4.24 | 4.17 | -0.07 | -1.65% | 4.11 | 4.28 | 1366367 | 56986.83 | 6.52% |
| 2025-08-06 | 4.48 | 4.24 | -0.24 | -5.36% | 4.23 | 4.54 | 1735882 | 75229.58 | 8.28% |
| 2025-08-05 | 4.44 | 4.48 | 0.07 | 1.59% | 4.33 | 4.68 | 2102170 | 94057.16 | 10.03% |
| 2025-08-04 | 4.56 | 4.41 | -0.29 | -6.17% | 4.28 | 4.80 | 3023607 | 136396.14 | 14.42% |
| 2025-08-01 | 4.83 | 4.70 | -0.15 | -3.09% | 4.65 | 5.26 | 3497142 | 171257.69 | 16.68% |
| 2025-07-31 | 4.48 | 4.85 | 0.44 | 9.98% | 4.33 | 4.85 | 2537155 | 117605.99 | 11.72% |
| 2025-07-30 | 3.95 | 4.41 | 0.40 | 9.98% | 3.93 | 4.41 | 1961453 | 81988.52 | 9.06% |
| 2025-07-29 | 3.92 | 4.01 | 0.08 | 2.04% | 3.87 | 4.08 | 1038936 | 41314.81 | 4.80% |
| 2025-07-28 | 3.89 | 3.93 | 0.04 | 1.03% | 3.86 | 4.04 | 961390 | 38114.62 | 4.44% |
| 2025-07-25 | 3.89 | 3.89 | -0.04 | -1.02% | 3.86 | 4.00 | 1117459 | 43942.73 | 5.16% |
| 2025-07-24 | 3.77 | 3.93 | 0.16 | 4.24% | 3.73 | 3.96 | 1242101 | 48360.28 | 5.74% |
| 2025-07-23 | 3.64 | 3.77 | 0.13 | 3.57% | 3.58 | 3.99 | 1674256 | 63866.80 | 7.73% |
| 2025-07-22 | 3.52 | 3.64 | 0.11 | 3.12% | 3.51 | 3.72 | 1057010 | 38492.83 | 4.88% |
| 2025-07-21 | 3.46 | 3.53 | 0.07 | 2.02% | 3.43 | 3.55 | 495387 | 17349.49 | 2.29% |
| 2025-07-18 | 3.44 | 3.46 | 0.01 | 0.29% | 3.38 | 3.46 | 399403 | 13648.11 | 1.85% |
| 2025-07-17 | 3.41 | 3.45 | 0.04 | 1.17% | 3.40 | 3.46 | 487694 | 16728.29 | 2.25% |
| 2025-07-16 | 3.32 | 3.41 | 0.09 | 2.71% | 3.29 | 3.42 | 486009 | 16366.41 | 2.25% |
| 2025-07-15 | 3.38 | 3.32 | -0.10 | -2.92% | 3.26 | 3.39 | 568298 | 18795.15 | 2.63% |
| 2025-07-14 | 3.40 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 316048 | 10789.45 | 1.46% |
| 2025-07-11 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.45 | 319520 | 10917.08 | 1.48% |
| 2025-07-10 | 3.38 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 340565 | 11635.76 | 1.57% |
| 2025-07-09 | 3.40 | 3.40 | 0.01 | 0.29% | 3.34 | 3.43 | 354148 | 12007.99 | 1.64% |
| 2025-07-08 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.45 | 392712 | 13361.32 | 1.81% |
| 2025-07-07 | 3.37 | 3.37 | 0.01 | 0.30% | 3.36 | 3.42 | 340845 | 11552.34 | 1.57% |
| 2025-07-04 | 3.36 | 3.36 | -0.02 | -0.59% | 3.33 | 3.41 | 385243 | 12943.10 | 1.78% |
| 2025-07-03 | 3.27 | 3.38 | 0.11 | 3.36% | 3.26 | 3.41 | 613941 | 20582.78 | 2.84% |
| 2025-07-02 | 3.25 | 3.27 | 0.02 | 0.62% | 3.23 | 3.28 | 290885 | 9481.16 | 1.34% |
| 2025-07-01 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.26 | 266280 | 8609.65 | 1.23% |
| 2025-06-30 | 3.22 | 3.22 | -0.01 | -0.31% | 3.20 | 3.23 | 234706 | 7541.40 | 1.08% |
| 2025-06-27 | 3.21 | 3.23 | 0.02 | 0.62% | 3.21 | 3.27 | 280025 | 9062.03 | 1.29% |
| 2025-06-26 | 3.19 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 269630 | 8656.41 | 1.25% |
| 2025-06-25 | 3.21 | 3.20 | 0.01 | 0.31% | 3.15 | 3.22 | 269768 | 8586.15 | 1.25% |
| 2025-06-24 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 236472 | 7550.26 | 1.09% |
| 2025-06-23 | 3.09 | 3.16 | 0.04 | 1.28% | 3.08 | 3.16 | 217047 | 6809.78 | 1.00% |
| 2025-06-20 | 3.13 | 3.12 | -0.03 | -0.95% | 3.09 | 3.15 | 285581 | 8913.96 | 1.32% |
| 2025-06-19 | 3.23 | 3.15 | -0.08 | -2.48% | 3.13 | 3.24 | 302343 | 9572.21 | 1.40% |
| 2025-06-18 | 3.28 | 3.23 | -0.06 | -1.82% | 3.22 | 3.29 | 302278 | 9801.31 | 1.40% |
| 2025-06-17 | 3.34 | 3.29 | -0.03 | -0.90% | 3.27 | 3.40 | 447425 | 14935.65 | 2.07% |
| 2025-06-16 | 3.29 | 3.32 | 0.04 | 1.22% | 3.26 | 3.35 | 324291 | 10750.80 | 1.50% |
| 2025-06-13 | 3.38 | 3.28 | -0.11 | -3.24% | 3.27 | 3.42 | 497571 | 16509.58 | 2.30% |
| 2025-06-12 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.45 | 401734 | 13638.70 | 1.86% |
| 2025-06-11 | 3.42 | 3.39 | -0.04 | -1.17% | 3.37 | 3.45 | 410456 | 13947.00 | 1.90% |
| 2025-06-10 | 3.43 | 3.43 | -0.01 | -0.29% | 3.37 | 3.50 | 644228 | 22097.16 | 2.98% |
| 2025-06-09 | 3.36 | 3.44 | 0.08 | 2.38% | 3.36 | 3.46 | 593477 | 20369.39 | 2.74% |
| 2025-06-06 | 3.33 | 3.36 | 0.02 | 0.60% | 3.31 | 3.38 | 386529 | 12912.02 | 1.79% |
| 2025-06-05 | 3.37 | 3.34 | -0.04 | -1.18% | 3.32 | 3.41 | 486826 | 16328.88 | 2.25% |
| 2025-06-04 | 3.39 | 3.38 | 0.00 | 0.00% | 3.31 | 3.39 | 543177 | 18174.34 | 2.51% |
| 2025-06-03 | 3.27 | 3.38 | 0.09 | 2.74% | 3.25 | 3.39 | 702534 | 23536.16 | 3.25% |
| 2025-05-30 | 3.26 | 3.29 | 0.02 | 0.61% | 3.25 | 3.37 | 668673 | 22240.22 | 3.09% |
| 2025-05-29 | 3.23 | 3.27 | 0.03 | 0.93% | 3.20 | 3.29 | 542140 | 17703.02 | 2.50% |
| 2025-05-28 | 3.23 | 3.24 | 0.04 | 1.25% | 3.16 | 3.33 | 535934 | 17333.07 | 2.48% |
| 2025-05-27 | 3.14 | 3.20 | 0.06 | 1.91% | 3.12 | 3.22 | 351553 | 11198.80 | 1.62% |
| 2025-05-26 | 3.18 | 3.14 | -0.04 | -1.26% | 3.10 | 3.19 | 357603 | 11198.30 | 1.65% |
深证大盘股票行情在线 K线走势图
