德展健康 sz.000813
3.36
-2.33%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.10 | 4.17 | 4.05 | 4.13 | 0.00% | 2.69 | 3.12% |
| 2025-08-19 | 4.21 | 4.27 | 4.11 | 4.13 | -1.67% | 3.88 | 4.41% |
| 2025-08-18 | 4.27 | 4.29 | 4.17 | 4.20 | -1.64% | 3.34 | 3.76% |
| 2025-08-15 | 4.24 | 4.33 | 4.22 | 4.27 | 0.00% | 2.90 | 3.24% |
| 2025-08-14 | 4.35 | 4.44 | 4.26 | 4.27 | -2.73% | 3.79 | 4.17% |
| 2025-08-13 | 4.32 | 4.40 | 4.28 | 4.39 | -0.68% | 4.64 | 5.11% |
| 2025-08-12 | 4.40 | 4.57 | 4.33 | 4.42 | +2.08% | 7.88 | 8.49% |
| 2025-08-11 | 4.18 | 4.33 | 4.18 | 4.33 | +3.34% | 3.76 | 4.21% |
| 2025-08-08 | 4.14 | 4.29 | 4.06 | 4.19 | +0.48% | 4.52 | 5.16% |
| 2025-08-07 | 4.24 | 4.28 | 4.11 | 4.17 | -1.65% | 5.70 | 6.52% |
| 2025-08-06 | 4.48 | 4.54 | 4.23 | 4.24 | -5.36% | 7.52 | 8.28% |
| 2025-08-05 | 4.44 | 4.68 | 4.33 | 4.48 | +1.59% | 9.41 | 10.03% |
| 2025-08-04 | 4.56 | 4.80 | 4.28 | 4.41 | -6.17% | 13.64 | 14.42% |
| 2025-08-01 | 4.83 | 5.26 | 4.65 | 4.70 | -3.09% | 17.13 | 16.68% |
| 2025-07-31 | 4.48 | 4.85 | 4.33 | 4.85 | +9.98% | 11.76 | 11.72% |
| 2025-07-30 | 3.95 | 4.41 | 3.93 | 4.41 | +9.98% | 8.20 | 9.06% |
| 2025-07-29 | 3.92 | 4.08 | 3.87 | 4.01 | +2.04% | 4.13 | 4.80% |
| 2025-07-28 | 3.89 | 4.04 | 3.86 | 3.93 | +1.03% | 3.81 | 4.44% |
| 2025-07-25 | 3.89 | 4.00 | 3.86 | 3.89 | -1.02% | 4.39 | 5.16% |
| 2025-07-24 | 3.77 | 3.96 | 3.73 | 3.93 | +4.24% | 4.84 | 5.74% |