Dezhan Healthcare Co., Ltd. Class A 000813
SZSE · Çin · Sağlık Teknolojisi
CNY 3,23+0,03 (+%0,94)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3,23 | +%0,94 | CNY 3,21 | CNY 3,25 | CNY 3,19 | 19,95M |
| 2026-09-29 | CNY 3,20 | %0,00 | CNY 3,22 | CNY 3,26 | CNY 3,19 | 20,84M |
| 2026-09-28 | CNY 3,20 | %0,00 | CNY 3,20 | CNY 3,24 | CNY 3,16 | 19,58M |
| 2026-09-24 | CNY 3,20 | -%0,93 | CNY 3,23 | CNY 3,27 | CNY 3,18 |
| 19,04M |
| 2026-09-23 | CNY 3,23 | -%2,42 | CNY 3,30 | CNY 3,32 | CNY 3,23 | 29,81M |
| 2026-09-22 | CNY 3,31 | -%1,49 | CNY 3,34 | CNY 3,38 | CNY 3,30 | 38,17M |
| 2026-09-21 | CNY 3,36 | +%3,38 | CNY 3,25 | CNY 3,38 | CNY 3,24 | 44,41M |
| 2026-09-18 | CNY 3,25 | +%1,25 | CNY 3,21 | CNY 3,26 | CNY 3,19 | 21,45M |
| 2026-09-17 | CNY 3,21 | +%0,31 | CNY 3,18 | CNY 3,25 | CNY 3,17 | 20,31M |
| 2026-09-16 | CNY 3,20 | +%0,95 | CNY 3,17 | CNY 3,21 | CNY 3,15 | 21,86M |
| 2026-09-15 | CNY 3,17 | -%4,23 | CNY 3,28 | CNY 3,32 | CNY 3,17 | 45,28M |
| 2026-09-14 | CNY 3,31 | -%2,07 | CNY 3,34 | CNY 3,37 | CNY 3,28 | 42,23M |
| 2026-09-11 | CNY 3,38 | +%0,60 | CNY 3,32 | CNY 3,42 | CNY 3,30 | 52,20M |
| 2026-09-10 | CNY 3,36 | -%3,45 | CNY 3,46 | CNY 3,47 | CNY 3,33 | 64,82M |
| 2026-09-09 | CNY 3,48 | -%2,52 | CNY 3,48 | CNY 3,53 | CNY 3,44 | 81,54M |
| 2026-09-08 | CNY 3,57 | -%4,80 | CNY 3,55 | CNY 3,64 | CNY 3,39 | 182,50M |
| 2026-09-07 | CNY 3,75 | +%9,33 | CNY 3,36 | CNY 3,77 | CNY 3,36 | 222,38M |
| 2026-09-04 | CNY 3,43 | -%4,99 | CNY 3,58 | CNY 3,58 | CNY 3,35 | 143,13M |
| 2026-09-03 | CNY 3,61 | +%10,06 | CNY 3,28 | CNY 3,61 | CNY 3,26 | 117,15M |
| 2026-09-02 | CNY 3,28 | -%2,67 | CNY 3,36 | CNY 3,37 | CNY 3,26 | 28,28M |
| 2026-09-01 | CNY 3,37 | +%2,12 | CNY 3,30 | CNY 3,38 | CNY 3,27 | 30,91M |
| 2026-08-31 | CNY 3,30 | -%4,90 | CNY 3,47 | CNY 3,47 | CNY 3,29 | 40,01M |
| 2026-08-28 | CNY 3,47 | +%2,36 | CNY 3,40 | CNY 3,48 | CNY 3,35 | 33,74M |
| 2026-08-27 | CNY 3,39 | +%1,80 | CNY 3,32 | CNY 3,44 | CNY 3,30 | 31,76M |
| 2026-08-26 | CNY 3,33 | +%0,60 | CNY 3,31 | CNY 3,40 | CNY 3,30 | 32,04M |
| 2026-08-25 | CNY 3,31 | +%4,42 | CNY 3,17 | CNY 3,33 | CNY 3,14 | 39,80M |
| 2026-08-24 | CNY 3,17 | -%3,06 | CNY 3,25 | CNY 3,29 | CNY 3,14 | 43,13M |
| 2026-08-21 | CNY 3,27 | -%6,03 | CNY 3,36 | CNY 3,40 | CNY 3,25 | 73,87M |
| 2026-08-20 | CNY 3,48 | +%3,88 | CNY 3,51 | CNY 3,69 | CNY 3,45 | 100,28M |
| 2026-08-19 | CNY 3,35 | -%2,90 | CNY 3,45 | CNY 3,47 | CNY 3,34 | 30,44M |
| 2026-08-18 | CNY 3,45 | -%2,27 | CNY 3,50 | CNY 3,61 | CNY 3,43 | 29,03M |
| 2026-08-17 | CNY 3,53 | +%0,57 | CNY 3,49 | CNY 3,56 | CNY 3,38 | 34,18M |
| 2026-08-14 | CNY 3,51 | -%3,04 | CNY 3,60 | CNY 3,65 | CNY 3,48 | 40,59M |
| 2026-08-13 | CNY 3,62 | %0,00 | CNY 3,61 | CNY 3,70 | CNY 3,50 | 56,58M |
| 2026-08-12 | CNY 3,62 | +%2,26 | CNY 3,52 | CNY 3,69 | CNY 3,48 | 55,82M |
| 2026-08-11 | CNY 3,54 | +%1,14 | CNY 3,48 | CNY 3,65 | CNY 3,47 | 53,99M |
| 2026-08-10 | CNY 3,50 | +%2,04 | CNY 3,45 | CNY 3,50 | CNY 3,41 | 37,34M |
| 2026-08-07 | CNY 3,43 | +%4,26 | CNY 3,26 | CNY 3,44 | CNY 3,26 | 47,52M |
| 2026-08-06 | CNY 3,29 | -%1,50 | CNY 3,34 | CNY 3,36 | CNY 3,24 | 25,72M |
| 2026-08-05 | CNY 3,34 | -%2,05 | CNY 3,41 | CNY 3,42 | CNY 3,31 | 27,09M |
| 2026-08-04 | CNY 3,41 | +%1,49 | CNY 3,40 | CNY 3,45 | CNY 3,38 | 23,36M |
| 2026-08-03 | CNY 3,36 | +%1,82 | CNY 3,30 | CNY 3,37 | CNY 3,29 | 20,88M |
| 2026-07-31 | CNY 3,30 | +%0,92 | CNY 3,28 | CNY 3,32 | CNY 3,26 | 21,63M |
| 2026-07-30 | CNY 3,27 | -%1,51 | CNY 3,31 | CNY 3,36 | CNY 3,24 | 25,60M |
| 2026-07-29 | CNY 3,32 | +%0,91 | CNY 3,30 | CNY 3,35 | CNY 3,27 | 26,05M |
| 2026-07-28 | CNY 3,29 | %0,00 | CNY 3,27 | CNY 3,35 | CNY 3,26 | 24,98M |
| 2026-07-27 | CNY 3,29 | +%3,13 | CNY 3,19 | CNY 3,31 | CNY 3,15 | 29,06M |
| 2026-07-24 | CNY 3,19 | -%3,33 | CNY 3,27 | CNY 3,33 | CNY 3,18 | 23,41M |
| 2026-07-23 | CNY 3,30 | +%0,61 | CNY 3,25 | CNY 3,31 | CNY 3,20 | 25,44M |
| 2026-07-22 | CNY 3,28 | +%0,61 | CNY 3,23 | CNY 3,37 | CNY 3,22 | 34,57M |
| 2026-07-21 | CNY 3,26 | -%0,91 | CNY 3,28 | CNY 3,30 | CNY 3,16 | 35,06M |
| 2026-07-20 | CNY 3,29 | +%0,61 | CNY 3,26 | CNY 3,36 | CNY 3,23 | 41,40M |
| 2026-07-17 | CNY 3,27 | -%6,84 | CNY 3,47 | CNY 3,50 | CNY 3,25 | 56,12M |
| 2026-07-16 | CNY 3,51 | +%1,74 | CNY 3,43 | CNY 3,55 | CNY 3,35 | 51,04M |
| 2026-07-15 | CNY 3,45 | +%2,37 | CNY 3,34 | CNY 3,52 | CNY 3,32 | 52,56M |
| 2026-07-14 | CNY 3,37 | +%2,43 | CNY 3,25 | CNY 3,38 | CNY 3,21 | 42,10M |
| 2026-07-13 | CNY 3,29 | +%1,86 | CNY 3,23 | CNY 3,29 | CNY 3,21 | 41,59M |
| 2026-07-10 | CNY 3,23 | +%2,54 | CNY 3,11 | CNY 3,29 | CNY 3,08 | 49,60M |
| 2026-07-09 | CNY 3,15 | -%3,37 | CNY 3,15 | CNY 3,25 | CNY 3,11 | 42,73M |
| 2026-07-08 | CNY 3,26 | +%4,15 | CNY 3,12 | CNY 3,43 | CNY 3,08 | 58,70M |
| 2026-07-07 | CNY 3,13 | -%3,40 | CNY 3,19 | CNY 3,21 | CNY 3,10 | 32,93M |
| 2026-07-06 | CNY 3,24 | +%1,57 | CNY 3,18 | CNY 3,31 | CNY 3,15 | 45,03M |
| 2026-07-03 | CNY 3,19 | +%1,27 | CNY 3,16 | CNY 3,25 | CNY 3,11 | 33,26M |
| 2026-07-02 | CNY 3,15 | +%0,96 | CNY 3,14 | CNY 3,23 | CNY 3,12 | 38,13M |
| 2026-07-01 | CNY 3,12 | +%2,97 | CNY 3,04 | CNY 3,13 | CNY 2,98 | 38,19M |
| 2026-06-30 | CNY 3,03 | -%2,88 | CNY 3,12 | CNY 3,13 | CNY 3,01 | 39,38M |
| 2026-06-29 | CNY 3,12 | +%4,35 | CNY 2,98 | CNY 3,14 | CNY 2,92 | 54,35M |
| 2026-06-26 | CNY 2,99 | %0,00 | CNY 3,01 | CNY 3,04 | CNY 2,93 | 37,56M |
| 2026-06-25 | CNY 2,99 | -%1,97 | CNY 3,03 | CNY 3,07 | CNY 2,94 | 38,65M |
| 2026-06-24 | CNY 3,05 | -%4,39 | CNY 3,17 | CNY 3,19 | CNY 3,05 | 65,15M |
| 2026-06-23 | CNY 3,19 | +%10,00 | CNY 2,87 | CNY 3,19 | CNY 2,87 | 60,46M |
| 2026-06-22 | CNY 2,90 | -%2,36 | CNY 2,96 | CNY 2,96 | CNY 2,75 | 48,49M |
| 2026-06-18 | CNY 2,97 | -%1,00 | CNY 2,98 | CNY 3,02 | CNY 2,95 | 19,71M |
| 2026-06-17 | CNY 3,00 | -%0,99 | CNY 3,03 | CNY 3,04 | CNY 2,96 | 23,08M |
| 2026-06-16 | CNY 3,03 | -%1,62 | CNY 3,10 | CNY 3,10 | CNY 3,02 | 23,88M |
| 2026-06-15 | CNY 3,08 | -%0,32 | CNY 3,11 | CNY 3,15 | CNY 3,06 | 25,65M |
| 2026-06-12 | CNY 3,09 | +%1,31 | CNY 3,06 | CNY 3,13 | CNY 3,05 | 24,92M |
| 2026-06-11 | CNY 3,05 | -%2,56 | CNY 3,10 | CNY 3,16 | CNY 3,03 | 22,14M |
| 2026-06-10 | CNY 3,13 | +%1,95 | CNY 3,10 | CNY 3,19 | CNY 3,03 | 38,96M |
| 2026-06-09 | CNY 3,07 | +%1,66 | CNY 3,03 | CNY 3,10 | CNY 2,98 | 30,39M |
| 2026-06-08 | CNY 3,02 | -%2,58 | CNY 3,06 | CNY 3,10 | CNY 2,96 | 30,62M |
| 2026-06-05 | CNY 3,10 | +%0,32 | CNY 3,12 | CNY 3,15 | CNY 3,03 | 31,25M |
| 2026-06-04 | CNY 3,09 | -%2,52 | CNY 3,17 | CNY 3,22 | CNY 3,06 | 28,52M |
| 2026-06-03 | CNY 3,17 | -%2,76 | CNY 3,26 | CNY 3,26 | CNY 3,15 | 35,53M |
| 2026-06-02 | CNY 3,26 | -%4,40 | CNY 3,40 | CNY 3,43 | CNY 3,26 | 39,46M |
| 2026-06-01 | CNY 3,41 | +%1,19 | CNY 3,31 | CNY 3,47 | CNY 3,30 | 38,89M |
| 2026-05-29 | CNY 3,37 | +%3,06 | CNY 3,27 | CNY 3,50 | CNY 3,26 | 64,44M |
| 2026-05-28 | CNY 3,27 | -%1,51 | CNY 3,32 | CNY 3,34 | CNY 3,23 | 33,45M |
| 2026-05-27 | CNY 3,32 | +%1,22 | CNY 3,30 | CNY 3,36 | CNY 3,28 | 40,69M |
| 2026-05-26 | CNY 3,28 | -%2,38 | CNY 3,35 | CNY 3,36 | CNY 3,26 | 42,22M |