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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.03 | 42.36 | 41.59 | 42.04 | +0.10% | 0.30 | 1.54% |
| 2026-02-13 | 42.03 | 42.35 | 41.86 | 42.00 | -0.07% | 0.29 | 1.51% |
| 2026-02-12 | 41.93 | 42.20 | 41.36 | 42.03 | +0.19% | 0.37 | 1.90% |
| 2026-02-11 | 42.60 | 43.02 | 41.79 | 41.95 | -1.57% | 0.64 | 3.29% |
| 2026-02-10 | 42.56 | 42.88 | 41.75 | 42.62 | +0.02% | 0.46 | 2.37% |
| 2026-02-09 | 43.31 | 43.33 | 42.32 | 42.61 | -1.71% | 0.62 | 3.15% |
| 2026-02-06 | 43.56 | 44.35 | 43.00 | 43.35 | -0.46% | 0.78 | 3.93% |
| 2026-02-05 | 40.90 | 44.16 | 40.71 | 43.55 | +6.09% | 1.57 | 8.46% |
| 2026-02-04 | 41.13 | 41.42 | 40.50 | 41.05 | -0.19% | 0.45 | 2.54% |
| 2026-02-03 | 40.82 | 41.44 | 40.51 | 41.13 | +0.61% | 0.47 | 2.68% |
| 2026-02-02 | 40.03 | 42.12 | 39.50 | 40.88 | +2.58% | 1.29 | 7.33% |
| 2026-01-30 | 39.43 | 40.48 | 39.31 | 39.85 | -0.33% | 0.45 | 2.62% |
| 2026-01-29 | 40.31 | 41.32 | 38.55 | 39.98 | -1.33% | 0.92 | 5.36% |
| 2026-01-28 | 40.70 | 40.88 | 40.00 | 40.52 | -1.00% | 0.51 | 2.91% |
| 2026-01-27 | 40.54 | 41.16 | 39.95 | 40.93 | +1.99% | 0.65 | 3.69% |
| 2026-01-26 | 40.58 | 40.99 | 40.00 | 40.13 | -1.04% | 0.53 | 3.03% |
| 2026-01-23 | 40.99 | 41.14 | 40.08 | 40.55 | -0.90% | 0.73 | 4.19% |
| 2026-01-22 | 40.98 | 41.70 | 40.62 | 40.92 | -0.39% | 0.53 | 2.97% |
| 2026-01-21 | 41.69 | 41.69 | 40.83 | 41.08 | -1.65% | 0.69 | 3.88% |
| 2026-01-20 | 40.53 | 42.50 | 40.45 | 41.77 | +2.25% | 1.24 | 6.88% |