登康口腔 sz.001328
29.58
+0.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.28 | 30.00 | 29.28 | 29.58 | +0.78% | 0.37 | 0.77% |
| 2026-05-22 | 29.92 | 30.14 | 28.78 | 29.35 | -2.10% | 0.55 | 1.17% |
| 2026-05-21 | 30.50 | 30.50 | 29.95 | 29.98 | -0.99% | 0.33 | 0.68% |
| 2026-05-20 | 30.55 | 30.72 | 30.10 | 30.28 | -1.11% | 0.28 | 0.58% |
| 2026-05-19 | 30.55 | 30.77 | 30.30 | 30.62 | +0.49% | 0.21 | 0.43% |
| 2026-05-18 | 30.74 | 30.80 | 30.01 | 30.47 | -1.10% | 0.37 | 0.75% |
| 2026-05-15 | 31.20 | 31.45 | 30.60 | 30.81 | -0.74% | 0.33 | 0.66% |
| 2026-05-14 | 31.56 | 31.66 | 30.76 | 31.04 | -1.65% | 0.37 | 0.73% |
| 2026-05-13 | 32.06 | 32.06 | 31.46 | 31.56 | -0.75% | 0.33 | 0.65% |
| 2026-05-12 | 32.37 | 32.54 | 31.68 | 31.80 | -1.82% | 0.43 | 0.83% |
| 2026-05-11 | 32.80 | 32.80 | 31.92 | 32.39 | -0.40% | 0.45 | 0.87% |
| 2026-05-08 | 32.06 | 32.63 | 31.85 | 32.52 | +1.06% | 0.38 | 0.72% |
| 2026-05-07 | 32.02 | 32.41 | 31.78 | 32.18 | +1.07% | 0.43 | 0.83% |
| 2026-05-06 | 31.96 | 32.20 | 31.80 | 31.84 | +0.13% | 0.45 | 0.88% |
| 2026-04-30 | 32.64 | 32.97 | 31.70 | 31.80 | -3.11% | 0.83 | 1.60% |
| 2026-04-29 | 32.77 | 32.95 | 31.96 | 32.82 | -0.06% | 0.52 | 0.98% |
| 2026-04-28 | 33.76 | 33.79 | 32.35 | 32.84 | -2.81% | 0.58 | 1.09% |
| 2026-04-27 | 33.01 | 33.88 | 32.80 | 33.79 | +2.49% | 0.51 | 0.94% |
| 2026-04-24 | 34.27 | 34.35 | 32.88 | 32.97 | -3.29% | 0.63 | 1.18% |
| 2026-04-23 | 35.79 | 35.88 | 33.85 | 34.09 | -3.10% | 1.11 | 1.99% |