德源药业 (832735) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	39.310	38.660	-1.440	-3.59%	38.500	41.500	64692	25797	6.23%
2025-07-31	40.600	40.100	-0.010	-0.02%	39.790	41.960	73651	30015	7.10%
2025-07-30	38.280	40.110	1.200	3.08%	37.940	41.990	98794	39503	9.52%
2025-07-29	36.840	38.910	2.070	5.62%	36.350	39.930	85124	32644	8.20%
2025-07-28	37.400	36.840	-0.560	-1.50%	36.700	37.480	34187	12660	3.29%
2025-07-25	37.240	37.400	0.250	0.67%	37.210	38.200	45888	17278	4.42%
2025-07-24	36.940	37.150	0.290	0.79%	36.440	37.490	40639	14994	3.92%
2025-07-23	35.800	36.860	0.590	1.63%	35.500	37.460	56666	20823	5.46%
2025-07-22	35.000	36.270	0.930	2.63%	34.900	36.990	50556	18265	4.87%
2025-07-21	35.000	35.340	0.200	0.57%	34.810	35.730	27453	9704	2.65%
2025-07-18	35.200	35.140	-0.160	-0.45%	34.700	35.600	24761	8655	2.39%
2025-07-17	35.160	35.300	0.150	0.43%	35.080	35.690	19949	7059	1.92%
2025-07-16	34.500	35.150	0.510	1.47%	34.450	35.400	22295	7821	2.15%
2025-07-15	35.710	34.640	-1.280	-3.56%	34.310	35.850	41767	14562	4.03%
2025-07-14	36.300	35.920	-0.500	-1.37%	35.620	36.330	24185	8670	2.33%
2025-07-11	35.810	36.420	0.620	1.73%	35.650	36.550	32516	11803	3.13%
2025-07-10	35.590	35.800	0.270	0.76%	35.160	36.170	21574	7688	2.08%
2025-07-09	35.120	35.530	0.130	0.37%	35.120	36.220	25050	8942	2.41%
2025-07-08	35.120	35.400	0.240	0.68%	35.110	35.830	20490	7261	1.97%
2025-07-07	35.780	35.160	-0.560	-1.57%	35.110	35.980	24470	8662	2.36%
2025-07-04	36.680	35.720	-1.380	-3.72%	35.490	37.100	48099	17348	4.64%
2025-07-03	36.950	37.100	0.250	0.68%	36.600	37.680	37833	14079	3.65%
2025-07-02	37.600	36.850	-1.310	-3.43%	36.420	37.670	49691	18344	4.79%
2025-07-01	35.900	38.160	2.240	6.24%	35.830	38.200	76246	28206	7.35%
2025-06-30	36.260	35.920	-0.180	-0.50%	35.550	36.260	32905	11784	3.17%
2025-06-27	36.020	36.100	0.300	0.84%	35.180	36.420	32036	11466	3.09%
2025-06-26	36.880	35.800	-1.110	-3.01%	35.530	36.880	36783	13320	3.55%
2025-06-25	37.500	36.910	-0.590	-1.57%	36.650	37.800	35639	13181	3.43%
2025-06-24	36.800	37.500	0.780	2.12%	36.710	37.940	34277	12798	3.30%
2025-06-23	35.800	36.720	0.660	1.83%	35.030	36.940	36141	12997	3.48%
2025-06-20	35.610	36.060	0.190	0.53%	35.330	36.490	28730	10331	2.77%
2025-06-19	37.550	35.870	-1.680	-4.47%	35.680	37.900	51962	19008	5.01%
2025-06-18	38.400	37.550	-1.420	-3.64%	37.360	39.200	47219	17954	4.55%
2025-06-17	40.420	38.970	-0.860	-2.16%	38.610	41.410	51182	20453	4.93%
2025-06-16	40.100	39.830	0.270	0.68%	39.000	40.680	38191	15130	3.68%
2025-06-13	41.500	39.560	-2.660	-6.30%	39.500	42.990	68854	28060	6.64%
2025-06-12	42.380	42.220	-0.710	-1.65%	41.700	42.990	59402	25094	5.73%
2025-06-11	41.800	42.930	0.570	1.35%	41.000	43.790	76842	32476	7.41%
2025-06-10	42.600	42.360	0.890	2.15%	41.850	47.930	142101	62985	13.70%
2025-06-09	39.280	41.470	2.030	5.15%	39.280	43.100	87340	36492	8.42%
2025-06-06	39.490	39.440	-0.270	-0.68%	38.400	40.380	45861	18037	4.42%
2025-06-05	41.990	39.710	-2.750	-6.48%	39.470	42.460	70446	28701	6.79%
2025-06-04	39.430	42.460	2.760	6.95%	39.080	42.620	89654	36970	8.64%
2025-06-03	36.710	39.700	1.750	4.61%	36.100	39.980	69787	26766	6.73%
2025-05-30	37.000	37.950	0.930	2.51%	36.620	39.830	66353	25460	6.39%
2025-05-29	36.590	37.020	0.710	1.96%	35.370	37.260	46545	16914	4.49%
2025-05-28	55.650	54.930	-0.270	-0.49%	54.500	56.100	16106	8883	2.33%
2025-05-27	54.000	55.200	1.100	2.03%	53.570	55.880	20460	11269	2.96%
2025-05-26	55.780	54.100	-1.720	-3.08%	52.950	55.780	30282	16320	4.38%
2025-05-23	56.500	55.820	-1.500	-2.62%	55.670	58.790	34046	19587	4.92%
2025-05-22	58.100	57.320	-1.080	-1.85%	57.220	60.590	44656	26214	6.46%
2025-05-21	57.800	58.400	0.490	0.85%	57.100	59.990	41367	24277	5.98%
2025-05-20	55.460	57.910	2.510	4.53%	55.460	59.380	39943	23066	5.77%
2025-05-19	56.000	55.400	-1.560	-2.74%	55.010	56.390	21543	11952	3.11%
2025-05-16	56.000	56.960	0.960	1.71%	54.110	57.680	34285	19128	4.96%
2025-05-15	54.760	56.000	0.940	1.71%	53.760	56.370	30609	16936	4.43%
2025-05-14	57.220	55.060	-2.730	-4.72%	54.880	57.680	35823	19912	5.18%
2025-05-13	57.020	57.790	1.050	1.85%	56.410	58.600	28597	16496	4.13%
2025-05-12	56.940	56.740	-0.560	-0.98%	56.190	57.760	24815	14100	3.59%
2025-05-09	57.800	57.300	-0.730	-1.26%	57.300	59.260	23125	13470	3.34%
2025-05-08	58.340	58.030	-1.180	-1.99%	57.610	59.360	25287	14734	3.66%
2025-05-07	58.800	59.210	-0.220	-0.37%	56.010	60.900	48598	28354	7.03%
2025-05-06	56.050	59.430	3.660	6.56%	55.200	60.510	50781	29475	7.34%
2025-04-30	53.490	55.770	2.470	4.63%	53.200	55.990	33786	18565	4.88%
2025-04-29	53.000	53.300	-0.440	-0.82%	52.830	54.960	29157	15646	4.22%
2025-04-28	50.950	53.740	2.280	4.43%	49.880	53.850	37324	19529	5.40%
2025-04-25	56.330	51.460	-3.840	-6.94%	51.200	56.480	47808	25270	6.91%
2025-04-24	55.150	55.300	-0.850	-1.51%	54.150	58.090	49592	27587	7.17%