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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.90 | 40.90 | 39.68 | 40.85 | -0.10% | 0.80 | 4.64% |
| 2026-01-16 | 41.25 | 41.30 | 40.21 | 40.89 | -0.92% | 0.72 | 4.15% |
| 2026-01-15 | 40.07 | 41.40 | 39.85 | 41.27 | +2.51% | 1.16 | 6.57% |
| 2026-01-14 | 40.60 | 40.90 | 39.52 | 40.26 | -0.84% | 0.90 | 5.22% |
| 2026-01-13 | 38.20 | 40.80 | 38.20 | 40.60 | +6.17% | 1.60 | 9.30% |
| 2026-01-12 | 39.25 | 39.50 | 38.13 | 38.24 | -2.42% | 0.75 | 4.53% |
| 2026-01-09 | 38.50 | 39.95 | 38.30 | 39.19 | +1.79% | 0.59 | 3.48% |
| 2026-01-08 | 38.50 | 38.76 | 38.15 | 38.50 | 0.00% | 0.37 | 2.22% |
| 2026-01-07 | 38.79 | 38.84 | 38.38 | 38.50 | -0.88% | 0.36 | 2.14% |
| 2026-01-06 | 39.35 | 39.53 | 38.70 | 38.84 | -1.65% | 0.62 | 3.69% |
| 2026-01-05 | 39.67 | 39.75 | 38.85 | 39.49 | +0.03% | 0.46 | 2.70% |
| 2025-12-31 | 39.22 | 39.88 | 38.98 | 39.48 | +1.23% | 0.57 | 3.37% |
| 2025-12-30 | 38.95 | 39.09 | 38.54 | 39.00 | +0.13% | 0.46 | 2.76% |
| 2025-12-29 | 38.18 | 39.55 | 37.95 | 38.95 | +2.04% | 0.74 | 4.42% |
| 2025-12-26 | 38.09 | 38.45 | 37.49 | 38.17 | +0.21% | 0.56 | 3.44% |
| 2025-12-25 | 38.18 | 38.50 | 37.59 | 38.09 | +0.03% | 0.40 | 2.41% |
| 2025-12-24 | 38.11 | 38.30 | 37.60 | 38.08 | -0.08% | 0.32 | 1.94% |
| 2025-12-23 | 38.51 | 38.98 | 37.90 | 38.11 | -1.68% | 0.42 | 2.55% |
| 2025-12-22 | 39.00 | 39.06 | 38.25 | 38.76 | -0.84% | 0.41 | 2.45% |
| 2025-12-19 | 38.07 | 39.28 | 37.83 | 39.09 | +2.22% | 0.65 | 3.91% |