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 |
|---|
| 2025-03-28 | 3.40 | 3.39 | -0.02 | -0.59% | 3.37 | 3.46 | 316008 | 10764.08 | 1.46% |
| 2025-03-27 | 3.45 | 3.41 | -0.04 | -1.16% | 3.38 | 3.48 | 380389 | 13069.73 | 1.76% |
| 2025-03-26 | 3.47 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 270045 | 9330.48 | 1.25% |
| 2025-03-25 | 3.43 | 3.46 | 0.02 | 0.58% | 3.41 | 3.49 | 359238 | 12418.10 | 1.66% |
| 2025-03-24 | 3.53 | 3.44 | -0.12 | -3.37% | 3.36 | 3.58 | 566713 | 19555.00 | 2.62% |
| 2025-03-21 | 3.66 | 3.56 | -0.06 | -1.66% | 3.53 | 3.68 | 510980 | 18292.10 | 2.36% |
| 2025-03-20 | 3.65 | 3.62 | -0.07 | -1.90% | 3.60 | 3.67 | 568616 | 20652.36 | 2.63% |
| 2025-03-19 | 3.80 | 3.69 | -0.15 | -3.91% | 3.67 | 3.81 | 880734 | 32702.68 | 4.07% |
| 2025-03-18 | 3.93 | 3.84 | -0.16 | -4.00% | 3.81 | 3.95 | 1060746 | 41071.25 | 4.90% |
| 2025-03-17 | 3.81 | 4.00 | 0.07 | 1.78% | 3.76 | 4.06 | 1710574 | 66687.94 | 7.90% |
| 2025-03-14 | 3.81 | 3.93 | 0.17 | 4.52% | 3.66 | 4.10 | 2481388 | 96560.26 | 11.46% |
| 2025-03-13 | 3.76 | 3.76 | 0.34 | 9.94% | 3.64 | 3.76 | 816360 | 30574.18 | 3.77% |
| 2025-03-12 | 3.49 | 3.42 | -0.05 | -1.44% | 3.39 | 3.50 | 454742 | 15558.25 | 2.10% |
| 2025-03-11 | 3.38 | 3.47 | 0.04 | 1.17% | 3.34 | 3.48 | 577350 | 19807.55 | 2.67% |
| 2025-03-10 | 3.37 | 3.43 | 0.09 | 2.69% | 3.36 | 3.44 | 552614 | 18788.95 | 2.55% |
| 2025-03-07 | 3.31 | 3.34 | 0.02 | 0.60% | 3.26 | 3.43 | 579998 | 19432.57 | 2.68% |
| 2025-03-06 | 3.28 | 3.32 | 0.04 | 1.22% | 3.25 | 3.32 | 374486 | 12313.09 | 1.73% |
| 2025-03-05 | 3.33 | 3.28 | -0.07 | -2.09% | 3.24 | 3.34 | 331788 | 10858.07 | 1.53% |
| 2025-03-04 | 3.30 | 3.35 | 0.02 | 0.60% | 3.29 | 3.35 | 304877 | 10135.52 | 1.41% |
| 2025-03-03 | 3.40 | 3.33 | -0.05 | -1.48% | 3.29 | 3.41 | 457612 | 15319.85 | 2.11% |
| 2025-02-28 | 3.42 | 3.38 | -0.03 | -0.88% | 3.37 | 3.48 | 489998 | 16746.05 | 2.26% |
| 2025-02-27 | 3.41 | 3.41 | 0.00 | 0.00% | 3.36 | 3.47 | 482024 | 16490.13 | 2.23% |
| 2025-02-26 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 318921 | 10833.07 | 1.47% |
| 2025-02-25 | 3.38 | 3.40 | -0.01 | -0.29% | 3.36 | 3.44 | 358386 | 12205.26 | 1.66% |
| 2025-02-24 | 3.43 | 3.41 | -0.04 | -1.16% | 3.38 | 3.45 | 422893 | 14427.93 | 1.95% |
| 2025-02-21 | 3.50 | 3.45 | -0.03 | -0.86% | 3.40 | 3.50 | 573555 | 19688.98 | 2.65% |
| 2025-02-20 | 3.33 | 3.48 | 0.13 | 3.88% | 3.32 | 3.50 | 927569 | 31962.76 | 4.29% |
| 2025-02-19 | 3.31 | 3.35 | 0.01 | 0.30% | 3.28 | 3.36 | 550774 | 18317.13 | 2.54% |
| 2025-02-18 | 3.47 | 3.34 | -0.16 | -4.57% | 3.33 | 3.47 | 742147 | 25139.31 | 3.43% |
| 2025-02-17 | 3.51 | 3.50 | -0.02 | -0.57% | 3.43 | 3.59 | 1284196 | 44858.57 | 5.93% |
| 2025-02-14 | 3.28 | 3.52 | 0.24 | 7.32% | 3.26 | 3.61 | 1834480 | 64201.36 | 8.47% |
| 2025-02-13 | 3.22 | 3.28 | 0.08 | 2.50% | 3.19 | 3.34 | 745850 | 24378.81 | 3.45% |
| 2025-02-12 | 3.17 | 3.20 | 0.01 | 0.31% | 3.15 | 3.20 | 384322 | 12204.10 | 1.78% |
| 2025-02-11 | 3.26 | 3.19 | -0.06 | -1.85% | 3.16 | 3.27 | 410518 | 13075.50 | 1.90% |
| 2025-02-10 | 3.15 | 3.25 | 0.10 | 3.17% | 3.15 | 3.26 | 609626 | 19659.23 | 2.82% |
| 2025-02-07 | 3.09 | 3.15 | 0.06 | 1.94% | 3.08 | 3.19 | 611947 | 19268.72 | 2.83% |
| 2025-02-06 | 3.08 | 3.09 | 0.02 | 0.65% | 3.01 | 3.09 | 431980 | 13201.21 | 2.00% |
| 2025-02-05 | 3.01 | 3.07 | 0.07 | 2.33% | 3.01 | 3.10 | 443104 | 13621.94 | 2.05% |
| 2025-01-27 | 3.05 | 3.00 | -0.01 | -0.33% | 3.00 | 3.09 | 333673 | 10134.18 | 1.54% |
| 2025-01-24 | 2.99 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 334533 | 10003.87 | 1.55% |
| 2025-01-23 | 3.05 | 2.98 | -0.03 | -1.00% | 2.98 | 3.09 | 334740 | 10188.13 | 1.55% |
| 2025-01-22 | 3.04 | 3.01 | -0.05 | -1.63% | 2.97 | 3.06 | 392956 | 11831.12 | 1.82% |
| 2025-01-21 | 3.13 | 3.06 | -0.07 | -2.24% | 3.04 | 3.15 | 373028 | 11475.28 | 1.72% |
| 2025-01-20 | 3.13 | 3.13 | 0.02 | 0.64% | 3.09 | 3.16 | 382649 | 11988.48 | 1.77% |
| 2025-01-17 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 348449 | 10800.13 | 1.61% |
| 2025-01-16 | 3.08 | 3.11 | 0.05 | 1.63% | 3.08 | 3.16 | 579697 | 18089.38 | 2.68% |
| 2025-01-15 | 3.10 | 3.06 | -0.04 | -1.29% | 3.02 | 3.10 | 466420 | 14267.84 | 2.15% |
| 2025-01-14 | 2.98 | 3.10 | 0.15 | 5.08% | 2.96 | 3.10 | 589458 | 17903.80 | 2.72% |
| 2025-01-13 | 2.91 | 2.95 | -0.02 | -0.67% | 2.86 | 2.96 | 457742 | 13384.18 | 2.11% |
| 2025-01-10 | 3.11 | 2.97 | -0.16 | -5.11% | 2.96 | 3.12 | 695992 | 21138.91 | 3.22% |
| 2025-01-09 | 3.10 | 3.13 | -0.03 | -0.95% | 3.06 | 3.18 | 726560 | 22668.11 | 3.36% |
| 2025-01-08 | 3.10 | 3.16 | 0.09 | 2.93% | 3.04 | 3.17 | 973862 | 30401.15 | 4.50% |
| 2025-01-07 | 3.06 | 3.07 | 0.00 | 0.00% | 2.99 | 3.07 | 619753 | 18727.55 | 2.86% |
| 2025-01-06 | 3.04 | 3.07 | 0.04 | 1.32% | 2.97 | 3.12 | 617911 | 18956.25 | 2.85% |
| 2025-01-03 | 3.19 | 3.03 | -0.12 | -3.81% | 3.02 | 3.21 | 554569 | 17037.65 | 2.56% |
| 2025-01-02 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.28 | 711939 | 22768.72 | 3.29% |
| 2024-12-31 | 3.26 | 3.13 | -0.14 | -4.28% | 3.13 | 3.29 | 703182 | 22412.05 | 3.25% |
| 2024-12-30 | 3.37 | 3.27 | -0.16 | -4.66% | 3.24 | 3.39 | 911739 | 29985.29 | 4.21% |
| 2024-12-27 | 3.38 | 3.43 | 0.02 | 0.59% | 3.36 | 3.51 | 797179 | 27459.56 | 3.68% |
| 2024-12-26 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 646369 | 21951.85 | 2.99% |
| 2024-12-25 | 3.40 | 3.39 | 0.00 | 0.00% | 3.28 | 3.45 | 722467 | 24251.93 | 3.34% |
| 2024-12-24 | 3.41 | 3.39 | -0.03 | -0.88% | 3.33 | 3.47 | 810308 | 27454.88 | 3.74% |
| 2024-12-23 | 3.67 | 3.42 | -0.25 | -6.81% | 3.40 | 3.68 | 1234299 | 43230.45 | 5.70% |
| 2024-12-20 | 3.65 | 3.67 | -0.02 | -0.54% | 3.64 | 3.74 | 1287086 | 47435.46 | 5.95% |
| 2024-12-19 | 3.88 | 3.69 | -0.22 | -5.63% | 3.55 | 3.96 | 2132784 | 78517.52 | 9.85% |
| 2024-12-18 | 3.87 | 3.91 | -0.23 | -5.56% | 3.74 | 4.23 | 3021309 | 119168.48 | 13.96% |
| 2024-12-17 | 4.56 | 4.14 | -0.46 | -10.00% | 4.14 | 4.78 | 2874161 | 123213.02 | 13.28% |
| 2024-12-16 | 4.70 | 4.60 | -0.02 | -0.43% | 4.50 | 5.08 | 4015198 | 196552.61 | 18.55% |
| 2024-12-13 | 4.25 | 4.62 | 0.42 | 10.00% | 4.11 | 4.62 | 4316032 | 192313.23 | 19.94% |
| 2024-12-12 | 3.77 | 4.20 | 0.38 | 9.95% | 3.77 | 4.20 | 1933044 | 79591.98 | 8.93% |
| 2024-12-11 | 4.02 | 3.82 | -0.40 | -9.48% | 3.80 | 4.12 | 2897310 | 113135.70 | 13.38% |
| 2024-12-10 | 4.10 | 4.22 | 0.38 | 9.90% | 3.79 | 4.22 | 3980909 | 162406.19 | 18.39% |
| 2024-12-09 | 3.84 | 3.84 | 0.35 | 10.03% | 3.84 | 3.84 | 199253 | 7651.33 | 0.92% |
| 2024-12-06 | 3.18 | 3.49 | 0.32 | 10.09% | 3.17 | 3.49 | 1296225 | 43888.89 | 5.99% |
| 2024-12-05 | 3.14 | 3.17 | 0.02 | 0.63% | 3.10 | 3.22 | 398074 | 12599.05 | 1.84% |
| 2024-12-04 | 3.30 | 3.15 | -0.14 | -4.26% | 3.13 | 3.31 | 626129 | 19984.94 | 2.89% |
| 2024-12-03 | 3.26 | 3.29 | 0.04 | 1.23% | 3.22 | 3.32 | 573407 | 18757.97 | 2.65% |
| 2024-12-02 | 3.19 | 3.25 | 0.06 | 1.88% | 3.19 | 3.28 | 614342 | 19867.66 | 2.84% |
| 2024-11-29 | 3.18 | 3.19 | 0.00 | 0.00% | 3.14 | 3.23 | 581402 | 18504.58 | 2.69% |
| 2024-11-28 | 3.07 | 3.19 | 0.08 | 2.57% | 3.06 | 3.28 | 884908 | 28214.47 | 4.09% |
深证大盘股票行情在线 K线走势图
