德展健康（000813）历史行情
以下为德展健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.210 | 3.230 | 3.250 | 3.190 | 0.030 | 0.937% | 1,994.69万 | 0.64亿 | 0.951% |
| 2026-10-01 | 3.210 | 3.230 | 3.250 | 3.190 | 0.030 | 0.937% | 1,994.69万 | 0.64亿 | 0.951% |
| 2026-09-30 | 3.210 | 3.230 | 3.250 | 3.190 | 0.030 | 0.937% | 19.95万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.220 | 3.200 | 3.260 | 3.190 | 0.000 | 0.000% | 20.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.200 | 3.200 | 3.240 | 3.160 | 0.000 | 0.000% | 19.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.230 | 3.200 | 3.270 | 3.180 | -0.030 | -0.929% | 1,904.06万 | 0.61亿 | 0.908% |
| 2026-09-24 | 3.230 | 3.200 | 3.270 | 3.180 | -0.030 | -0.929% | 19.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.300 | 3.230 | 3.320 | 3.230 | -0.080 | -2.417% | 29.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.340 | 3.310 | 3.380 | 3.300 | -0.050 | -1.488% | 38.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.250 | 3.360 | 3.380 | 3.240 | 0.110 | 3.385% | 44.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.210 | 3.250 | 3.260 | 3.190 | 0.040 | 1.246% | 21.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.180 | 3.210 | 3.250 | 3.170 | 0.010 | 0.312% | 20.31万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.170 | 3.200 | 3.210 | 3.150 | 0.030 | 0.946% | 21.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.280 | 3.170 | 3.320 | 3.170 | -0.140 | -4.230% | 45.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.340 | 3.310 | 3.370 | 3.280 | -0.070 | -2.071% | 42.23万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.320 | 3.380 | 3.420 | 3.300 | 0.020 | 0.595% | 52.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.460 | 3.360 | 3.470 | 3.330 | -0.120 | -3.448% | 64.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.480 | 3.480 | 3.530 | 3.440 | -0.090 | -2.521% | 81.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.550 | 3.570 | 3.640 | 3.390 | -0.180 | -4.800% | 182.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.360 | 3.750 | 3.770 | 3.360 | 0.320 | 9.329% | 222.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.580 | 3.430 | 3.580 | 3.350 | -0.180 | -4.986% | 143.13万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.280 | 3.610 | 3.610 | 3.260 | 0.330 | 10.061% | 117.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.360 | 3.280 | 3.370 | 3.260 | -0.090 | -2.671% | 28.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.300 | 3.370 | 3.380 | 3.270 | 0.070 | 2.121% | 30.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.470 | 3.300 | 3.470 | 3.290 | -0.170 | -4.899% | 40.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.400 | 3.470 | 3.480 | 3.350 | 0.080 | 2.360% | 33.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.320 | 3.390 | 3.440 | 3.300 | 0.060 | 1.802% | 31.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.310 | 3.330 | 3.400 | 3.300 | 0.020 | 0.604% | 32.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.170 | 3.310 | 3.330 | 3.140 | 0.140 | 4.416% | 39.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.250 | 3.170 | 3.290 | 3.140 | -0.100 | -3.058% | 43.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.360 | 3.270 | 3.400 | 3.250 | -0.210 | -6.034% | 73.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.510 | 3.480 | 3.690 | 3.450 | 0.130 | 3.881% | 100.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.450 | 3.350 | 3.470 | 3.340 | -0.100 | -2.899% | 30.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.500 | 3.450 | 3.610 | 3.430 | -0.080 | -2.266% | 29.03万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.490 | 3.530 | 3.560 | 3.380 | 0.020 | 0.570% | 34.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.600 | 3.510 | 3.650 | 3.480 | -0.110 | -3.039% | 40.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.620 | 3.700 | 3.500 | 0.000 | 0.000% | 56.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.520 | 3.620 | 3.690 | 3.480 | 0.080 | 2.260% | 55.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.480 | 3.540 | 3.650 | 3.470 | 0.040 | 1.143% | 53.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.450 | 3.500 | 3.500 | 3.410 | 0.070 | 2.041% | 37.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.260 | 3.430 | 3.440 | 3.260 | 0.140 | 4.255% | 47.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.340 | 3.290 | 3.360 | 3.240 | -0.050 | -1.497% | 25.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.410 | 3.340 | 3.420 | 3.310 | -0.070 | -2.053% | 27.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.400 | 3.410 | 3.450 | 3.380 | 0.050 | 1.488% | 23.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.300 | 3.360 | 3.370 | 3.290 | 0.060 | 1.818% | 20.88万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.280 | 3.300 | 3.320 | 3.260 | 0.030 | 0.917% | 21.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.310 | 3.270 | 3.360 | 3.240 | -0.050 | -1.506% | 25.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.300 | 3.320 | 3.350 | 3.270 | 0.030 | 0.912% | 26.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.270 | 3.290 | 3.350 | 3.260 | 0.000 | 0.000% | 24.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.190 | 3.290 | 3.310 | 3.150 | 0.100 | 3.135% | 29.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.270 | 3.190 | 3.330 | 3.180 | -0.110 | -3.333% | 23.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.250 | 3.300 | 3.310 | 3.200 | 0.020 | 0.610% | 25.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.230 | 3.280 | 3.370 | 3.220 | 0.020 | 0.613% | 34.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.280 | 3.260 | 3.300 | 3.160 | -0.030 | -0.912% | 35.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.260 | 3.290 | 3.360 | 3.230 | 0.020 | 0.612% | 41.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.470 | 3.270 | 3.500 | 3.250 | -0.240 | -6.838% | 56.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.430 | 3.510 | 3.550 | 3.350 | 0.060 | 1.739% | 51.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.340 | 3.450 | 3.520 | 3.320 | 0.080 | 2.374% | 52.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.250 | 3.370 | 3.380 | 3.210 | 0.080 | 2.432% | 42.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.230 | 3.290 | 3.290 | 3.210 | 0.060 | 1.858% | 41.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.110 | 3.230 | 3.290 | 3.080 | 0.080 | 2.540% | 49.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.150 | 3.150 | 3.250 | 3.110 | -0.110 | -3.374% | 42.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.120 | 3.260 | 3.430 | 3.080 | 0.130 | 4.153% | 58.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.190 | 3.130 | 3.210 | 3.100 | -0.110 | -3.395% | 32.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.180 | 3.240 | 3.310 | 3.150 | 0.050 | 1.567% | 45.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.160 | 3.190 | 3.250 | 3.110 | 0.040 | 1.270% | 33.26万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.140 | 3.150 | 3.230 | 3.120 | 0.030 | 0.962% | 38.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.040 | 3.120 | 3.130 | 2.980 | 0.090 | 2.970% | 38.19万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.120 | 3.030 | 3.130 | 3.010 | -0.090 | -2.885% | 39.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.980 | 3.120 | 3.140 | 2.920 | 0.130 | 4.348% | 54.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.010 | 2.990 | 3.040 | 2.930 | 0.000 | 0.000% | 37.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.030 | 2.990 | 3.070 | 2.940 | -0.060 | -1.967% | 38.65万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.170 | 3.050 | 3.190 | 3.050 | -0.140 | -4.389% | 65.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.870 | 3.190 | 3.190 | 2.870 | 0.290 | 10.000% | 60.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 2.960 | 2.900 | 2.960 | 2.750 | -0.070 | -2.357% | 48.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 2.980 | 2.970 | 3.020 | 2.950 | -0.030 | -1.000% | 19.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.030 | 3.000 | 3.040 | 2.960 | -0.030 | -0.990% | 23.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.100 | 3.030 | 3.100 | 3.020 | -0.050 | -1.623% | 23.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.110 | 3.080 | 3.150 | 3.060 | -0.010 | -0.324% | 25.65万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.060 | 3.090 | 3.130 | 3.050 | 0.040 | 1.311% | 24.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.100 | 3.050 | 3.160 | 3.030 | -0.080 | -2.556% | 22.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.100 | 3.130 | 3.190 | 3.030 | 0.060 | 1.954% | 38.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.030 | 3.070 | 3.100 | 2.980 | 0.050 | 1.656% | 30.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.060 | 3.020 | 3.100 | 2.960 | -0.080 | -2.581% | 30.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.120 | 3.100 | 3.150 | 3.030 | 0.010 | 0.324% | 31.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.170 | 3.090 | 3.220 | 3.060 | -0.080 | -2.524% | 28.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.260 | 3.170 | 3.260 | 3.150 | -0.090 | -2.761% | 35.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.400 | 3.260 | 3.430 | 3.260 | -0.150 | -4.399% | 39.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.310 | 3.410 | 3.470 | 3.300 | 0.040 | 1.187% | 38.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.270 | 3.370 | 3.500 | 3.260 | 0.100 | 3.058% | 64.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.320 | 3.270 | 3.340 | 3.230 | -0.050 | -1.506% | 33.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.300 | 3.320 | 3.360 | 3.280 | 0.040 | 1.220% | 40.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.350 | 3.280 | 3.360 | 3.260 | -0.080 | -2.381% | 42.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.410 | 3.360 | 3.590 | 3.300 | -0.080 | -2.326% | 81.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.620 | 3.440 | 3.690 | 3.430 | -0.370 | -9.711% | 109.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.500 | 3.810 | 4.500 | 3.810 | -0.420 | -9.929% | 147.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.340 | 4.230 | 4.360 | 4.190 | -0.140 | -3.204% | 63.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.120 | 4.370 | 4.420 | 4.100 | 0.260 | 6.326% | 102.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.940 | 4.110 | 4.140 | 3.820 | 0.150 | 3.788% | 68.08万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.930 | 3.960 | 4.060 | 3.890 | 0.030 | 0.763% | 62.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.960 | 3.930 | 4.020 | 3.890 | -0.030 | -0.758% | 50.26万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.800 | 3.960 | 4.040 | 3.770 | 0.150 | 3.937% | 84.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.780 | 3.810 | 4.010 | 3.740 | 0.030 | 0.794% | 81.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.830 | 3.780 | 3.860 | 3.720 | -0.060 | -1.563% | 48.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.740 | 3.840 | 3.920 | 3.680 | 0.080 | 2.128% | 59.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.730 | 3.760 | 3.800 | 3.720 | 0.040 | 1.075% | 39.47万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.640 | 3.720 | 3.770 | 3.610 | 0.080 | 2.198% | 46.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.600 | 3.640 | 3.720 | 3.590 | 0.020 | 0.552% | 36.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.550 | 3.620 | 3.640 | 3.510 | 0.040 | 1.117% | 37.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.550 | 3.580 | 3.620 | 3.540 | 0.040 | 1.130% | 51.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.350 | 3.540 | 3.580 | 3.300 | 0.140 | 4.118% | 58.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.340 | 3.400 | 3.430 | 3.330 | 0.030 | 0.890% | 36.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.320 | 3.370 | 3.420 | 3.310 | 0.040 | 1.201% | 37.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.300 | 3.330 | 3.330 | 3.270 | 0.030 | 0.909% | 24.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.330 | 3.300 | 3.370 | 3.280 | -0.040 | -1.198% | 22.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.370 | 3.340 | 3.370 | 3.320 | -0.040 | -1.183% | 20.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.430 | 3.380 | 3.430 | 3.310 | -0.060 | -1.744% | 43.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.490 | 3.440 | 3.490 | 3.420 | -0.050 | -1.433% | 25.99万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.460 | 3.490 | 3.540 | 3.400 | 0.060 | 1.749% | 39.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.470 | 3.430 | 3.470 | 3.360 | 0.000 | 0.000% | 25.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.450 | 3.430 | 3.480 | 3.410 | -0.040 | -1.153% | 23.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.480 | 3.470 | 3.550 | 3.430 | 0.010 | 0.289% | 23.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.560 | 3.460 | 3.610 | 3.460 | -0.120 | -3.352% | 32.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.560 | 3.580 | 3.620 | 3.520 | 0.050 | 1.416% | 31.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.480 | 3.530 | 3.570 | 3.400 | 0.000 | 0.000% | 29.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.600 | 3.480 | 3.610 | 3.480 | 0.000 | 0.000% | 36.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.580 | 3.630 | 3.680 | 3.570 | 0.000 | 0.000% | 38.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.550 | 3.600 | 3.600 | 3.460 | 0.000 | 0.000% | 34.98万 | 0.00亿 | 0.000% |