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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.70 | 39.18 | 38.15 | 38.24 | -1.85% | 0.45 | 2.73% |
| 2025-12-17 | 38.48 | 39.38 | 37.65 | 38.96 | +2.10% | 0.92 | 5.52% |
| 2025-12-16 | 38.15 | 39.24 | 38.01 | 38.16 | -0.93% | 0.70 | 4.24% |
| 2025-12-15 | 36.17 | 39.30 | 36.17 | 38.52 | +5.53% | 1.14 | 6.93% |
| 2025-12-12 | 36.65 | 37.18 | 36.36 | 36.50 | -1.11% | 0.35 | 2.23% |
| 2025-12-11 | 37.13 | 37.26 | 36.61 | 36.91 | -1.05% | 0.41 | 2.58% |
| 2025-12-10 | 36.60 | 37.86 | 36.10 | 37.30 | +2.47% | 0.84 | 5.24% |
| 2025-12-09 | 35.64 | 36.88 | 35.22 | 36.40 | +2.91% | 0.66 | 4.21% |
| 2025-12-08 | 35.50 | 35.80 | 35.04 | 35.37 | -0.31% | 0.51 | 3.36% |
| 2025-12-05 | 35.20 | 35.51 | 34.44 | 35.48 | +0.42% | 0.38 | 2.55% |
| 2025-12-04 | 36.36 | 36.66 | 34.75 | 35.33 | -2.73% | 0.81 | 5.35% |
| 2025-12-03 | 36.62 | 37.50 | 36.22 | 36.32 | -1.30% | 0.61 | 3.83% |
| 2025-12-02 | 36.50 | 37.30 | 36.22 | 36.80 | +1.13% | 0.55 | 3.48% |
| 2025-12-01 | 35.70 | 36.55 | 35.56 | 36.39 | +1.93% | 0.41 | 2.62% |
| 2025-11-28 | 35.46 | 35.87 | 35.05 | 35.70 | +0.48% | 0.18 | 1.17% |
| 2025-11-27 | 35.42 | 36.10 | 35.23 | 35.53 | +0.82% | 0.27 | 1.78% |
| 2025-11-26 | 36.00 | 36.24 | 35.13 | 35.24 | -1.98% | 0.31 | 2.01% |
| 2025-11-25 | 35.50 | 36.17 | 35.11 | 35.95 | +1.30% | 0.34 | 2.22% |
| 2025-11-24 | 35.49 | 35.68 | 34.91 | 35.49 | +1.84% | 0.29 | 1.90% |
| 2025-11-21 | 35.70 | 36.13 | 34.75 | 34.85 | -3.19% | 0.46 | 3.04% |