Dezhan HealthCare Co Ltd (000813)

000813
🏛️ 中国 →
4.31
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.03 4.13 4.01 4.07 27.5M
2021-12-30 3.98 4.06 3.95 4.03 21.3M
2021-12-29 3.95 4.07 3.95 3.98 21.5M
2021-12-28 4.03 4.04 3.94 3.97 21.4M
2021-12-27 3.91 4.06 3.89 4.04 35.0M
2021-12-24 3.86 3.97 3.83 3.92 23.6M
2021-12-23 3.91 3.95 3.85 3.86 12.4M
2021-12-22 3.89 3.99 3.88 3.93 17.2M
2021-12-21 3.83 3.95 3.82 3.90 16.9M
2021-12-20 3.82 3.87 3.80 3.84 10.6M
2021-12-17 3.82 3.83 3.80 3.82 7.7M
2021-12-16 3.85 3.86 3.80 3.82 14.5M
2021-12-15 3.88 3.88 3.85 3.86 7.5M
2021-12-14 3.83 3.92 3.83 3.88 13.1M
2021-12-13 3.84 3.86 3.82 3.83 9.2M
2021-12-10 3.83 3.86 3.80 3.86 14.1M
2021-12-09 3.85 3.90 3.83 3.86 10.8M
2021-12-08 3.85 3.88 3.82 3.85 8.2M
2021-12-07 3.89 3.90 3.82 3.84 12.9M
2021-12-06 3.93 3.96 3.88 3.89 15.2M
2021-12-03 4.00 4.00 3.90 3.96 24.2M
2021-12-02 3.86 4.19 3.85 4.01 43.4M
2021-12-01 3.88 3.89 3.83 3.86 13.4M
2021-11-30 3.94 3.96 3.86 3.86 24.9M
2021-11-29 3.92 4.08 3.90 3.96 33.9M
2021-11-26 3.87 4.00 3.80 3.95 40.6M
2021-11-25 3.78 3.84 3.77 3.80 15.3M
2021-11-24 3.82 3.87 3.75 3.80 34.4M
2021-11-23 3.57 3.94 3.55 3.88 56.1M
2021-11-22 3.60 3.62 3.57 3.58 11.7M
2021-11-19 3.59 3.61 3.57 3.60 15.7M
2021-11-18 3.65 3.71 3.61 3.62 16.1M
2021-11-17 3.59 3.63 3.56 3.62 12.2M
2021-11-16 3.57 3.62 3.57 3.58 12.7M
2021-11-15 3.53 3.58 3.53 3.58 12.3M
2021-11-12 3.59 3.59 3.53 3.55 12.9M
2021-11-11 3.56 3.61 3.53 3.60 12.5M
2021-11-10 3.64 3.64 3.56 3.62 12.6M
2021-11-09 3.59 3.67 3.57 3.63 9.4M
2021-11-08 3.57 3.61 3.54 3.57 7.9M
2021-11-05 3.59 3.61 3.53 3.58 10.7M
2021-11-04 3.66 3.66 3.58 3.60 14.9M
2021-11-03 3.62 3.69 3.62 3.66 4.8M
2021-11-02 3.66 3.68 3.58 3.64 8.4M
2021-11-01 3.69 3.69 3.64 3.67 6.3M
2021-10-29 3.63 3.70 3.61 3.69 9.2M
2021-10-28 3.59 3.66 3.56 3.64 10.0M
2021-10-27 3.69 3.69 3.57 3.59 10.8M
2021-10-26 3.71 3.73 3.66 3.69 8.5M
2021-10-25 3.69 3.75 3.69 3.72 7.6M
2021-10-22 3.74 3.76 3.68 3.72 8.8M
2021-10-21 3.83 3.84 3.71 3.75 22.3M
2021-10-20 3.91 3.91 3.87 3.88 10.0M
2021-10-19 3.90 3.93 3.87 3.91 9.7M
2021-10-18 3.90 3.93 3.89 3.90 10.4M
2021-10-15 3.99 3.99 3.93 3.94 10.9M
2021-10-14 4.04 4.04 3.96 3.98 13.8M
2021-10-13 4.04 4.06 4.02 4.03 15.3M
2021-10-12 4.07 4.12 4.01 4.03 16.0M
2021-10-11 4.11 4.14 4.07 4.08 10.1M
2021-10-08 4.11 4.14 4.07 4.11 12.0M
2021-09-30 4.04 4.09 4.01 4.08 12.2M
2021-09-29 4.13 4.14 4.04 4.04 13.1M
2021-09-28 4.13 4.17 4.08 4.16 10.4M
2021-09-27 4.22 4.22 4.06 4.11 20.1M
2021-09-24 4.35 4.37 4.21 4.22 20.0M
2021-09-23 4.25 4.40 4.22 4.34 28.0M
2021-09-22 4.22 4.30 4.20 4.23 16.3M
2021-09-17 4.24 4.34 4.22 4.27 25.0M
2021-09-16 4.30 4.38 4.25 4.26 16.9M
2021-09-15 4.32 4.35 4.27 4.33 15.0M
2021-09-14 4.50 4.51 4.30 4.31 21.2M
2021-09-13 4.37 4.49 4.35 4.42 27.9M
2021-09-10 4.43 4.47 4.34 4.35 31.5M
2021-09-09 4.44 4.52 4.39 4.44 36.3M
2021-09-08 4.42 4.48 4.38 4.41 22.1M
2021-09-07 4.38 4.42 4.36 4.40 18.6M
2021-09-06 4.34 4.43 4.31 4.39 22.0M
2021-09-03 4.24 4.39 4.19 4.35 32.2M
2021-09-02 4.19 4.34 4.19 4.25 20.9M
2021-09-01 4.18 4.21 4.12 4.19 14.1M
2021-08-31 4.24 4.26 4.16 4.17 14.1M
2021-08-30 4.06 4.30 4.01 4.24 34.5M
2021-08-27 4.11 4.15 4.07 4.09 16.6M
2021-08-26 4.18 4.23 4.06 4.14 18.8M
2021-08-25 4.17 4.19 4.13 4.16 12.5M
2021-08-24 4.17 4.21 4.11 4.19 20.6M
2021-08-23 4.34 4.34 4.00 4.18 39.1M
2021-08-20 4.38 4.46 4.33 4.43 34.5M
2021-08-19 4.16 4.45 4.15 4.42 46.2M
2021-08-18 4.19 4.23 4.14 4.16 13.8M
2021-08-17 4.25 4.34 4.19 4.20 25.5M
2021-08-16 4.03 4.35 4.03 4.26 40.3M
2021-08-13 4.02 4.02 3.97 4.02 12.5M
2021-08-12 4.05 4.07 4.00 4.01 10.8M
2021-08-11 4.01 4.05 4.00 4.04 9.6M
2021-08-10 3.99 4.02 3.95 4.01 8.5M
2021-08-09 3.96 4.02 3.94 3.99 9.7M
2021-08-06 3.99 4.00 3.92 3.97 13.6M
2021-08-05 4.06 4.11 3.99 3.99 16.4M
2021-08-04 4.16 4.16 4.04 4.08 20.0M
2021-08-03 4.12 4.19 4.08 4.16 15.9M
2021-08-02 4.08 4.15 4.02 4.12 16.1M
2021-07-30 4.26 4.26 4.11 4.13 17.4M
2021-07-29 4.39 4.39 4.23 4.26 18.4M
2021-07-28 4.09 4.30 3.91 4.22 33.1M
2021-07-27 4.10 4.18 4.08 4.11 15.0M
2021-07-26 4.26 4.26 4.10 4.11 19.3M
2021-07-23 4.35 4.38 4.27 4.28 13.3M
2021-07-22 4.43 4.47 4.36 4.39 14.2M
2021-07-21 4.45 4.48 4.42 4.43 15.4M
2021-07-20 4.50 4.68 4.43 4.45 25.6M
2021-07-19 4.23 4.57 4.18 4.55 40.9M
2021-07-16 4.30 4.33 4.26 4.26 10.0M
2021-07-15 4.30 4.35 4.22 4.32 16.6M
2021-07-14 4.25 4.37 4.19 4.34 23.6M
2021-07-13 4.22 4.26 4.14 4.25 14.4M
2021-07-12 4.21 4.29 4.19 4.22 11.0M
2021-07-09 4.09 4.23 4.04 4.19 14.5M
2021-07-08 4.25 4.25 4.12 4.12 17.0M
2021-07-07 4.22 4.26 4.19 4.25 12.1M
2021-07-06 4.30 4.32 4.22 4.25 12.3M
2021-07-05 4.36 4.43 4.27 4.30 19.5M
2021-07-02 4.51 4.56 4.40 4.40 18.7M
2021-07-01 4.56 4.63 4.51 4.53 21.3M
2021-06-30 4.45 4.64 4.43 4.54 22.0M
2021-06-29 4.54 4.66 4.45 4.48 22.5M
2021-06-28 4.44 4.47 4.41 4.42 11.4M
2021-06-25 4.45 4.50 4.40 4.47 13.0M
2021-06-24 4.60 4.60 4.44 4.44 20.6M
2021-06-23 4.66 4.71 4.58 4.60 18.0M
2021-06-22 4.64 4.72 4.59 4.67 23.6M
2021-06-21 4.50 4.71 4.47 4.68 27.5M
2021-06-18 4.45 4.51 4.42 4.50 16.8M
2021-06-17 4.46 4.51 4.40 4.47 18.3M
2021-06-16 4.54 4.56 4.42 4.46 15.3M
2021-06-15 4.43 4.57 4.41 4.53 20.3M
2021-06-11 4.45 4.49 4.41 4.45 22.7M
2021-06-10 4.47 4.52 4.40 4.49 21.9M
2021-06-09 4.60 4.64 4.47 4.49 29.6M
2021-06-08 4.68 4.74 4.62 4.62 18.9M
2021-06-07 4.68 4.72 4.62 4.71 20.4M
2021-06-04 4.65 4.72 4.61 4.65 20.7M
2021-06-03 4.73 4.73 4.62 4.65 29.9M
2021-06-02 5.04 5.08 4.73 4.75 61.6M
2021-06-01 5.21 5.24 5.02 5.07 62.2M
2021-05-31 5.13 5.44 5.07 5.35 69.8M
2021-05-28 5.16 5.23 5.05 5.09 46.4M
2021-05-27 5.27 5.27 5.13 5.18 49.4M
2021-05-26 5.17 5.36 5.10 5.27 68.7M
2021-05-25 5.20 5.26 5.05 5.14 50.7M
2021-05-24 5.30 5.31 5.13 5.16 58.7M
2021-05-21 5.30 5.40 5.20 5.36 75.7M
2021-05-20 5.12 5.51 5.09 5.38 109.8M
2021-05-19 5.22 5.40 5.11 5.13 76.4M
2021-05-18 5.22 5.55 5.13 5.28 100.6M
2021-05-17 5.16 5.40 5.08 5.13 77.4M
2021-05-14 5.40 5.75 5.29 5.31 135.6M
2021-05-13 5.20 5.60 5.20 5.34 134.3M
2021-05-12 5.08 5.48 5.02 5.30 161.7M
2021-05-11 4.68 5.17 4.58 5.17 159.3M
2021-05-10 4.67 4.79 4.62 4.70 54.9M
2021-05-07 4.90 4.97 4.68 4.69 80.3M
2021-05-06 5.16 5.34 4.86 4.89 151.9M
2021-04-30 4.65 4.92 4.42 4.92 138.0M
2021-04-29 4.29 4.70 4.20 4.47 64.3M
2021-04-28 4.46 4.51 4.30 4.32 44.5M
2021-04-27 4.68 4.72 4.39 4.43 47.9M
2021-04-26 4.67 4.76 4.60 4.68 31.8M
2021-04-23 4.83 4.88 4.59 4.68 50.5M
2021-04-22 4.95 4.96 4.65 4.90 72.1M
2021-04-21 4.54 4.79 4.45 4.75 91.4M
2021-04-20 4.46 4.91 4.35 4.72 104.5M
2021-04-19 4.47 4.58 4.38 4.46 43.2M
2021-04-16 4.50 4.52 4.35 4.47 35.6M
2021-04-15 4.39 4.50 4.34 4.50 39.2M
2021-04-14 4.27 4.45 4.23 4.41 42.9M
2021-04-13 4.28 4.38 4.21 4.30 30.9M
2021-04-12 4.18 4.39 4.14 4.30 46.4M
2021-04-09 4.05 4.25 4.03 4.22 44.6M
2021-04-08 4.03 4.11 4.00 4.04 20.6M
2021-04-07 4.01 4.05 3.98 4.04 18.5M
2021-04-06 3.99 4.03 3.96 4.02 17.8M
2021-04-02 4.04 4.05 3.94 3.99 20.3M
2021-04-01 4.07 4.12 4.01 4.02 30.3M
2021-03-31 4.25 4.30 4.09 4.12 53.1M
2021-03-30 3.86 4.25 3.83 4.25 53.3M
2021-03-29 3.90 3.91 3.80 3.86 21.8M
2021-03-26 3.97 3.98 3.90 3.98 17.5M
2021-03-25 3.97 3.99 3.93 3.96 12.8M
2021-03-24 4.01 4.05 3.97 3.97 16.1M
2021-03-23 4.08 4.09 4.00 4.03 16.7M
2021-03-22 4.06 4.10 4.00 4.08 17.6M
2021-03-19 4.10 4.15 4.05 4.05 20.0M
2021-03-18 4.12 4.20 4.05 4.17 28.0M
2021-03-17 4.01 4.23 3.99 4.14 37.6M
2021-03-16 4.09 4.10 3.94 4.01 33.0M
2021-03-15 4.09 4.13 4.04 4.10 22.7M
2021-03-12 4.23 4.29 4.08 4.15 35.7M
2021-03-11 4.21 4.23 4.04 4.20 30.4M
2021-03-10 4.11 4.30 4.11 4.22 40.5M
2021-03-09 4.84 4.84 4.17 4.22 99.5M
2021-03-08 4.63 4.63 4.63 4.63 16.2M
2021-03-05 4.15 4.21 4.08 4.21 19.5M
2021-03-04 3.81 3.86 3.78 3.83 19.1M
2021-03-03 3.77 3.82 3.75 3.81 16.1M
2021-03-02 3.85 3.86 3.76 3.77 18.3M
2021-03-01 3.81 3.86 3.81 3.85 16.9M
2021-02-26 3.79 3.84 3.77 3.81 14.4M
2021-02-25 3.88 3.90 3.81 3.82 15.5M
2021-02-24 3.88 3.93 3.81 3.90 19.6M
2021-02-23 4.02 4.09 3.84 3.87 23.8M
2021-02-22 3.94 4.17 3.94 4.03 26.4M
2021-02-19 3.80 3.96 3.75 3.93 23.1M
2021-02-18 3.61 3.81 3.57 3.76 30.0M
2021-02-10 3.70 3.71 3.57 3.58 19.9M
2021-02-09 3.70 3.73 3.66 3.69 13.1M
2021-02-08 3.75 3.79 3.66 3.71 10.1M
2021-02-05 3.64 3.77 3.64 3.69 12.5M
2021-02-04 3.76 3.79 3.57 3.68 21.2M
2021-02-03 3.94 3.95 3.80 3.80 12.3M
2021-02-02 3.89 3.98 3.88 3.90 12.4M
2021-02-01 3.95 3.95 3.82 3.89 18.1M
2021-01-29 4.09 4.10 3.95 3.98 17.5M
2021-01-28 4.04 4.13 4.02 4.08 16.4M
2021-01-27 4.12 4.19 4.08 4.09 18.0M
2021-01-26 4.33 4.33 4.11 4.12 32.1M
2021-01-25 4.46 4.73 4.35 4.38 50.1M
2021-01-22 4.33 4.44 4.26 4.33 16.4M
2021-01-21 4.42 4.49 4.34 4.34 23.8M
2021-01-20 4.30 4.52 4.22 4.45 37.8M
2021-01-19 4.24 4.31 4.19 4.31 26.1M
2021-01-18 4.11 4.23 4.11 4.22 24.2M
2021-01-15 4.12 4.25 4.12 4.15 24.5M
2021-01-14 4.02 4.16 4.00 4.10 20.1M
2021-01-13 4.07 4.08 3.97 4.05 21.4M
2021-01-12 4.06 4.14 4.02 4.06 25.3M
2021-01-11 4.28 4.28 4.01 4.03 28.2M
2021-01-08 4.16 4.39 4.09 4.21 34.6M
2021-01-07 4.30 4.30 4.11 4.14 27.4M
2021-01-06 4.43 4.43 4.24 4.26 26.6M
2021-01-05 4.45 4.52 4.33 4.37 36.9M
2021-01-04 4.47 4.67 4.39 4.49 74.8M