德展健康
sz000813 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）
3.19
涨跌幅
-1.24%
成交量
15,433,400 股
成交额
49,532,572 元
换手率
0.74%
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 | 3.21 | 3.19 | 3.24 | 3.19 | -1.24% | 15,433,400 | 49,532,572 | 0.74 |
| 2026-10-13 | 3.19 | 3.23 | 3.25 | 3.16 | +0.62% | 21,492,500 | 68,883,168 | 1.03 |
| 2026-10-12 | 3.25 | 3.21 | 3.28 | 3.19 | -1.53% | 19,225,400 | 61,882,616 | 0.92 |
| 2026-10-09 | 3.18 | 3.26 | 3.27 | 3.17 | +2.19% | 28,003,900 | 90,231,312 | 1.34 |
| 2026-10-08 | 3.24 | 3.19 | 3.27 | 3.18 | -1.24% | 21,160,400 | 68,310,168 | 1.01 |
| 2026-09-30 | 3.21 | 3.23 | 3.25 | 3.19 | +0.94% | 19,946,800 | 64,310,012 | 0.95 |
| 2026-09-29 | 3.22 | 3.20 | 3.26 | 3.19 | +0.00% | 20,836,100 | 67,047,112 | 0.99 |
| 2026-09-28 | 3.20 | 3.20 | 3.24 | 3.16 | +0.00% | 19,577,800 | 62,347,040 | 0.93 |
| 2026-09-24 | 3.23 | 3.20 | 3.27 | 3.18 | -0.93% | 19,040,500 | 61,213,076 | 0.91 |
| 2026-09-23 | 3.30 | 3.23 | 3.32 | 3.23 | -2.42% | 29,808,600 | 97,219,568 | 1.42 |
| 2026-09-22 | 3.34 | 3.31 | 3.38 | 3.30 | -1.49% | 38,167,700 | 127,282,048 | 1.82 |
| 2026-09-21 | 3.25 | 3.36 | 3.38 | 3.24 | +3.38% | 44,408,000 | 148,112,768 | 2.12 |
| 2026-09-18 | 3.21 | 3.25 | 3.26 | 3.19 | +1.25% | 21,446,300 | 69,421,512 | 1.02 |
| 2026-09-17 | 3.18 | 3.21 | 3.25 | 3.17 | +0.31% | 20,307,700 | 65,168,532 | 0.97 |
| 2026-09-16 | 3.17 | 3.20 | 3.21 | 3.15 | +0.95% | 21,855,900 | 69,678,392 | 1.04 |
| 2026-09-15 | 3.28 | 3.17 | 3.32 | 3.17 | -4.23% | 45,277,300 | 145,409,616 | 2.16 |
| 2026-09-14 | 3.34 | 3.31 | 3.37 | 3.28 | -2.07% | 42,225,500 | 140,466,688 | 2.01 |
| 2026-09-11 | 3.32 | 3.38 | 3.42 | 3.30 | +0.60% | 52,196,500 | 175,441,376 | 2.49 |
| 2026-09-10 | 3.46 | 3.36 | 3.47 | 3.33 | -3.45% | 64,819,200 | 218,489,136 | 3.09 |
| 2026-09-09 | 3.48 | 3.48 | 3.53 | 3.44 | -2.52% | 81,539,000 | 283,334,400 | 3.89 |
| 2026-09-08 | 3.55 | 3.57 | 3.64 | 3.39 | -4.80% | 182,504,100 | 638,028,608 | 8.70 |
| 2026-09-07 | 3.36 | 3.75 | 3.77 | 3.36 | +9.33% | 222,376,000 | 818,068,032 | 10.61 |
| 2026-09-04 | 3.58 | 3.43 | 3.58 | 3.35 | -4.99% | 143,129,400 | 489,808,352 | 6.83 |
| 2026-09-03 | 3.28 | 3.61 | 3.61 | 3.26 | +10.06% | 117,146,600 | 403,057,216 | 5.59 |
| 2026-09-02 | 3.36 | 3.28 | 3.37 | 3.26 | -2.67% | 28,275,800 | 93,113,040 | 1.35 |
| 2026-09-01 | 3.30 | 3.37 | 3.38 | 3.27 | +2.12% | 30,907,600 | 103,037,936 | 1.47 |
| 2026-08-31 | 3.47 | 3.30 | 3.47 | 3.29 | -4.90% | 40,013,900 | 133,486,176 | 1.91 |
| 2026-08-28 | 3.40 | 3.47 | 3.48 | 3.35 | +2.36% | 33,740,100 | 116,016,392 | 1.61 |
| 2026-08-27 | 3.32 | 3.39 | 3.44 | 3.30 | +1.80% | 31,757,900 | 107,516,480 | 1.51 |
| 2026-08-26 | 3.31 | 3.33 | 3.40 | 3.30 | +0.60% | 32,044,200 | 107,346,632 | 1.53 |
需要全历史数据与程序化访问？
查看 德展健康 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=sz000813 获取全部历史日线。