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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.72 | 45.29 | 44.41 | 44.81 | +0.20% | 0.59 | 3.03% |
| 2025-07-22 | 45.39 | 45.85 | 44.30 | 44.72 | -0.40% | 0.83 | 4.29% |
| 2025-07-21 | 44.10 | 45.42 | 43.91 | 44.90 | +1.63% | 0.94 | 4.83% |
| 2025-07-18 | 44.30 | 44.65 | 43.37 | 44.18 | -0.45% | 1.00 | 5.28% |
| 2025-07-17 | 45.14 | 45.39 | 44.08 | 44.38 | -1.25% | 0.72 | 3.77% |
| 2025-07-16 | 44.38 | 45.32 | 44.31 | 44.94 | +1.28% | 0.47 | 2.43% |
| 2025-07-15 | 44.99 | 45.08 | 44.02 | 44.37 | -1.49% | 0.47 | 2.45% |
| 2025-07-14 | 45.40 | 45.66 | 44.80 | 45.04 | -0.53% | 0.72 | 3.72% |
| 2025-07-11 | 45.95 | 46.09 | 44.90 | 45.28 | -0.81% | 0.72 | 3.69% |
| 2025-07-10 | 45.88 | 46.20 | 45.30 | 45.65 | -0.31% | 0.57 | 2.89% |
| 2025-07-09 | 45.62 | 46.39 | 45.39 | 45.79 | +0.75% | 0.77 | 3.89% |
| 2025-07-08 | 46.30 | 46.76 | 45.25 | 45.45 | -1.60% | 1.01 | 5.15% |
| 2025-07-07 | 45.50 | 46.80 | 45.32 | 46.19 | +0.65% | 0.78 | 3.92% |
| 2025-07-04 | 48.48 | 48.48 | 44.72 | 45.89 | -5.40% | 1.86 | 9.38% |
| 2025-07-03 | 48.66 | 49.70 | 48.03 | 48.51 | -0.66% | 0.62 | 2.96% |
| 2025-07-02 | 50.69 | 51.16 | 48.71 | 48.83 | -3.75% | 0.91 | 4.26% |
| 2025-07-01 | 48.99 | 51.77 | 48.28 | 50.73 | +3.87% | 1.31 | 6.03% |
| 2025-06-30 | 47.55 | 49.26 | 47.50 | 48.84 | +2.52% | 0.91 | 4.33% |
| 2025-06-27 | 47.55 | 48.10 | 46.76 | 47.64 | +0.19% | 0.54 | 2.63% |
| 2025-06-26 | 48.01 | 48.24 | 47.43 | 47.55 | -1.45% | 0.71 | 3.46% |