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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.06 | 33.32 | 32.68 | 33.26 | +2.65% | 0.26 | 1.72% |
| 2026-03-23 | 33.16 | 33.36 | 31.99 | 32.40 | -3.97% | 0.37 | 2.46% |
| 2026-03-20 | 34.50 | 34.79 | 33.38 | 33.74 | -2.49% | 0.51 | 3.26% |
| 2026-03-19 | 35.11 | 35.12 | 34.45 | 34.60 | -1.96% | 0.23 | 1.45% |
| 2026-03-18 | 36.00 | 36.10 | 34.73 | 35.29 | -2.08% | 0.45 | 2.79% |
| 2026-03-17 | 35.44 | 36.23 | 35.12 | 36.04 | +2.21% | 0.63 | 3.83% |
| 2026-03-16 | 34.74 | 35.89 | 34.00 | 35.26 | +2.44% | 0.74 | 4.54% |
| 2026-03-13 | 34.75 | 35.00 | 34.23 | 34.42 | -1.15% | 0.28 | 1.76% |
| 2026-03-12 | 35.48 | 35.48 | 34.57 | 34.82 | -1.58% | 0.30 | 1.89% |
| 2026-03-11 | 35.30 | 35.50 | 34.91 | 35.38 | +0.86% | 0.34 | 2.07% |
| 2026-03-10 | 34.67 | 35.14 | 34.46 | 35.08 | +2.07% | 0.33 | 2.04% |
| 2026-03-09 | 34.97 | 35.42 | 33.88 | 34.37 | -2.41% | 0.58 | 3.66% |
| 2026-03-06 | 34.89 | 36.00 | 34.89 | 35.22 | +0.95% | 0.62 | 3.79% |
| 2026-03-05 | 35.98 | 36.48 | 34.60 | 34.89 | -3.99% | 0.81 | 4.96% |
| 2026-03-04 | 35.33 | 36.50 | 35.28 | 36.34 | +2.48% | 0.66 | 3.99% |
| 2026-03-03 | 36.30 | 36.72 | 35.41 | 35.46 | -2.37% | 0.67 | 4.03% |
| 2026-03-02 | 37.61 | 38.16 | 35.42 | 36.32 | -5.02% | 1.54 | 9.21% |
| 2026-02-27 | 39.36 | 39.62 | 37.97 | 38.24 | -3.34% | 0.85 | 4.81% |
| 2026-02-26 | 40.50 | 40.55 | 39.11 | 39.56 | -2.59% | 0.75 | 4.12% |
| 2026-02-25 | 42.08 | 42.62 | 40.20 | 40.61 | -3.40% | 0.81 | 4.29% |