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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.74 | 49.21 | 47.11 | 48.96 | +2.22% | 2.25 | 10.63% |
| 2025-05-26 | 49.81 | 50.15 | 47.49 | 47.89 | -5.82% | 3.02 | 14.29% |
| 2025-05-23 | 52.17 | 55.73 | 49.51 | 50.85 | -4.22% | 3.63 | 15.95% |
| 2025-05-22 | 50.91 | 55.03 | 50.85 | 53.09 | +2.73% | 3.22 | 14.01% |
| 2025-05-21 | 52.30 | 53.14 | 50.84 | 51.68 | -2.87% | 2.36 | 10.46% |
| 2025-05-20 | 53.78 | 58.62 | 52.98 | 53.21 | -2.97% | 3.04 | 12.55% |
| 2025-05-19 | 52.47 | 55.99 | 51.83 | 54.84 | +3.73% | 2.01 | 8.55% |
| 2025-05-16 | 53.69 | 53.73 | 51.96 | 52.86 | -3.51% | 2.20 | 9.54% |
| 2025-05-15 | 49.46 | 54.79 | 48.34 | 54.79 | +10.00% | 3.65 | 15.97% |
| 2025-05-14 | 50.36 | 50.87 | 49.23 | 49.81 | -4.17% | 1.74 | 7.97% |
| 2025-05-13 | 50.87 | 52.60 | 48.34 | 51.98 | +0.19% | 3.09 | 14.10% |
| 2025-05-12 | 53.16 | 56.21 | 50.20 | 51.88 | -2.41% | 3.58 | 15.79% |
| 2025-05-09 | 47.86 | 53.16 | 47.52 | 53.16 | +10.00% | 1.80 | 8.10% |
| 2025-05-08 | 48.33 | 48.88 | 46.92 | 48.33 | -0.47% | 1.15 | 5.50% |
| 2025-05-07 | 46.87 | 49.29 | 45.53 | 48.55 | +4.08% | 1.60 | 7.63% |
| 2025-05-06 | 44.40 | 46.68 | 44.02 | 46.65 | +4.55% | 1.41 | 7.13% |