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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.30 | 35.50 | 34.20 | 35.18 | +1.56% | 0.85 | 1.51% |
| 2026-04-21 | 33.38 | 34.88 | 33.30 | 34.64 | +3.77% | 0.95 | 1.73% |
| 2026-04-20 | 32.42 | 33.57 | 32.00 | 33.38 | +3.70% | 0.62 | 1.16% |
| 2026-04-17 | 32.25 | 32.42 | 31.76 | 32.19 | -0.83% | 0.35 | 0.68% |
| 2026-04-16 | 32.48 | 32.58 | 32.14 | 32.46 | -0.09% | 0.27 | 0.52% |
| 2026-04-15 | 32.73 | 33.25 | 32.29 | 32.49 | -0.70% | 0.32 | 0.61% |
| 2026-04-14 | 33.00 | 33.29 | 32.29 | 32.72 | -0.24% | 0.33 | 0.63% |
| 2026-04-13 | 31.99 | 32.88 | 31.38 | 32.80 | +2.56% | 0.70 | 1.34% |
| 2026-04-10 | 31.99 | 32.57 | 31.87 | 31.98 | +0.16% | 0.48 | 0.93% |
| 2026-04-09 | 32.69 | 32.69 | 31.43 | 31.93 | -2.50% | 0.51 | 3.51% |
| 2026-04-08 | 32.00 | 32.81 | 32.00 | 32.75 | +3.48% | 0.34 | 2.30% |
| 2026-04-07 | 31.75 | 31.92 | 31.27 | 31.65 | +0.16% | 0.19 | 1.31% |
| 2026-04-03 | 32.39 | 32.39 | 31.52 | 31.60 | -1.62% | 0.21 | 1.40% |
| 2026-04-02 | 32.95 | 33.04 | 31.90 | 32.12 | -2.40% | 0.32 | 2.14% |
| 2026-04-01 | 32.33 | 32.99 | 32.07 | 32.91 | +3.82% | 0.57 | 3.83% |
| 2026-03-31 | 32.18 | 32.49 | 31.39 | 31.70 | -0.94% | 0.52 | 3.56% |
| 2026-03-30 | 33.01 | 33.14 | 31.66 | 32.00 | -3.56% | 0.63 | 4.27% |
| 2026-03-27 | 33.19 | 33.85 | 32.70 | 33.18 | -0.03% | 0.27 | 1.75% |
| 2026-03-26 | 33.48 | 34.19 | 32.80 | 33.19 | -0.87% | 0.38 | 2.45% |
| 2026-03-25 | 33.40 | 33.98 | 33.26 | 33.48 | +0.66% | 0.21 | 1.37% |