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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 48.80 | 49.55 | 48.10 | 48.25 | -1.37% | 0.84 | 4.04% |
| 2025-06-24 | 48.30 | 49.36 | 48.30 | 48.92 | +0.91% | 0.74 | 3.51% |
| 2025-06-23 | 47.48 | 48.88 | 46.53 | 48.48 | +2.08% | 1.12 | 5.37% |
| 2025-06-20 | 47.40 | 48.40 | 47.10 | 47.49 | +0.04% | 0.70 | 3.42% |
| 2025-06-19 | 47.13 | 48.68 | 46.62 | 47.47 | +0.36% | 1.02 | 4.97% |
| 2025-06-18 | 47.74 | 48.38 | 47.03 | 47.30 | -1.46% | 1.27 | 6.21% |
| 2025-06-17 | 51.57 | 51.62 | 47.56 | 48.00 | -7.14% | 2.18 | 10.29% |
| 2025-06-16 | 52.78 | 52.81 | 50.68 | 51.69 | -2.07% | 1.16 | 5.24% |
| 2025-06-13 | 53.20 | 53.74 | 52.18 | 52.78 | -2.04% | 0.97 | 4.28% |
| 2025-06-12 | 51.29 | 53.93 | 51.29 | 53.88 | +5.06% | 1.72 | 7.46% |
| 2025-06-11 | 52.27 | 52.47 | 51.14 | 51.29 | -2.26% | 1.00 | 4.46% |
| 2025-06-10 | 51.47 | 53.73 | 50.95 | 52.47 | +1.97% | 1.87 | 8.17% |
| 2025-06-09 | 50.40 | 52.16 | 49.95 | 51.45 | +2.19% | 1.58 | 7.04% |
| 2025-06-06 | 48.85 | 50.67 | 45.61 | 50.35 | +2.10% | 2.36 | 11.21% |
| 2025-06-05 | 51.58 | 52.85 | 49.12 | 49.31 | -4.16% | 1.92 | 8.64% |
| 2025-06-04 | 50.10 | 51.78 | 49.32 | 51.45 | +2.78% | 1.94 | 8.77% |
| 2025-06-03 | 47.57 | 51.17 | 47.35 | 50.06 | +4.21% | 2.15 | 9.95% |
| 2025-05-30 | 47.83 | 49.17 | 47.35 | 48.04 | -0.12% | 1.02 | 4.83% |
| 2025-05-29 | 47.96 | 48.80 | 47.43 | 48.10 | -0.20% | 1.33 | 6.33% |
| 2025-05-28 | 49.11 | 50.08 | 48.13 | 48.20 | -1.55% | 1.58 | 7.43% |