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
2025-09-16	38.890	38.480	-0.170	-0.44%	38.080	38.900	20079	7697	1.94%
2025-09-15	38.600	38.650	-0.190	-0.49%	38.350	39.050	17802	6884	1.72%
2025-09-12	39.210	38.840	-0.370	-0.94%	38.340	39.540	24403	9490	2.35%
2025-09-11	39.010	39.210	0.010	0.03%	38.180	39.430	25309	9816	2.44%
2025-09-10	39.210	39.200	-0.050	-0.13%	39.020	39.490	19704	7732	1.90%
2025-09-09	40.900	39.250	-1.660	-4.06%	39.130	40.930	36717	14600	3.54%
2025-09-08	41.800	40.910	0.170	0.42%	40.630	41.800	36712	15104	3.54%
2025-09-05	39.370	40.740	1.240	3.14%	38.980	40.880	39781	15881	3.83%
2025-09-04	40.000	39.500	-0.380	-0.95%	39.000	40.600	33854	13538	3.26%
2025-09-03	40.200	39.880	-0.220	-0.55%	39.570	40.860	28563	11478	2.75%
2025-09-02	40.780	40.100	-0.810	-1.98%	39.610	40.960	33684	13547	3.25%
2025-09-01	41.000	40.910	-0.680	-1.64%	40.350	41.550	35018	14338	3.37%
2025-08-29	40.200	41.590	1.180	2.92%	40.000	42.130	46611	19252	4.49%
2025-08-28	41.210	40.410	-0.590	-1.44%	39.400	41.280	52058	20851	5.02%
2025-08-27	41.610	41.000	-0.420	-1.01%	41.000	42.870	50061	20955	4.82%
2025-08-26	41.690	41.420	-0.690	-1.64%	40.700	42.170	48687	20145	4.69%
2025-08-25	42.900	42.110	-0.880	-2.05%	41.580	43.560	71780	30476	6.92%
2025-08-22	42.500	42.990	0.990	2.36%	41.200	43.500	71913	30425	6.93%
2025-08-21	44.900	42.000	-1.740	-3.98%	41.700	46.770	117818	52262	11.36%
2025-08-20	41.040	43.740	2.710	6.60%	40.310	44.890	131492	56202	12.67%
2025-08-19	39.800	41.030	1.070	2.68%	39.570	43.990	88456	37104	8.53%
2025-08-18	37.980	39.960	2.300	6.11%	37.700	39.970	65449	25611	6.31%
2025-08-15	36.320	37.660	1.060	2.90%	36.300	37.880	38014	14171	3.66%
2025-08-14	37.700	36.600	-1.070	-2.84%	36.500	37.940	33212	12360	3.20%
2025-08-13	37.300	37.670	0.260	0.70%	36.800	37.870	31496	11765	3.04%
2025-08-12	37.900	37.410	-0.480	-1.27%	37.300	38.380	27149	10203	2.62%
2025-08-11	37.690	37.890	0.110	0.29%	37.300	38.490	31003	11721	2.99%
2025-08-08	37.660	37.780	0.400	1.07%	37.010	37.790	24989	9361	2.41%
2025-08-07	37.650	37.380	-0.450	-1.19%	37.350	38.310	29715	11199	2.86%
2025-08-06	37.520	37.830	0.180	0.48%	37.300	38.010	32046	12078	3.09%
2025-08-05	38.800	37.650	-0.950	-2.46%	37.450	39.100	40108	15177	3.87%
2025-08-04	38.400	38.600	-0.060	-0.16%	37.410	38.820	48626	18482	4.69%
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%