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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.12 | 45.65 | 44.14 | 45.43 | +0.69% | 0.89 | 4.62% |
| 2025-08-19 | 44.30 | 45.73 | 43.53 | 45.12 | +1.62% | 1.15 | 5.98% |
| 2025-08-18 | 43.66 | 44.67 | 43.40 | 44.40 | +1.72% | 1.43 | 7.51% |
| 2025-08-15 | 42.89 | 44.06 | 42.70 | 43.65 | +1.61% | 0.94 | 5.02% |
| 2025-08-14 | 44.12 | 44.14 | 42.66 | 42.96 | -2.63% | 1.10 | 5.93% |
| 2025-08-13 | 44.69 | 44.96 | 43.85 | 44.12 | -1.34% | 0.80 | 4.22% |
| 2025-08-12 | 45.51 | 46.10 | 44.08 | 44.72 | -2.04% | 0.96 | 4.92% |
| 2025-08-11 | 45.73 | 46.16 | 45.20 | 45.65 | -0.50% | 0.63 | 3.22% |
| 2025-08-08 | 46.21 | 46.38 | 45.10 | 45.88 | -0.71% | 0.88 | 4.49% |
| 2025-08-07 | 44.12 | 46.80 | 43.80 | 46.21 | +4.97% | 1.96 | 9.92% |
| 2025-08-06 | 44.68 | 44.69 | 43.22 | 44.02 | -0.95% | 1.04 | 5.48% |
| 2025-08-05 | 43.33 | 45.15 | 43.18 | 44.44 | +2.56% | 1.43 | 7.49% |
| 2025-08-04 | 42.25 | 43.99 | 42.08 | 43.33 | +1.19% | 1.10 | 5.90% |
| 2025-08-01 | 45.38 | 45.38 | 41.88 | 42.82 | -5.66% | 1.93 | 10.41% |
| 2025-07-31 | 44.45 | 45.54 | 43.82 | 45.39 | +2.09% | 1.16 | 6.02% |
| 2025-07-30 | 44.49 | 44.91 | 44.00 | 44.46 | +0.16% | 0.87 | 4.52% |
| 2025-07-29 | 43.84 | 44.42 | 43.22 | 44.39 | +1.16% | 0.87 | 4.61% |
| 2025-07-28 | 44.03 | 45.00 | 43.52 | 43.88 | -0.05% | 1.10 | 5.77% |
| 2025-07-25 | 44.10 | 44.54 | 43.70 | 43.90 | -0.68% | 0.55 | 2.92% |
| 2025-07-24 | 44.60 | 45.20 | 44.00 | 44.20 | -1.36% | 0.84 | 4.38% |