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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.67 | 36.79 | 35.34 | 36.00 | -1.85% | 0.55 | 3.57% |
| 2025-11-19 | 36.88 | 37.29 | 36.51 | 36.68 | -0.05% | 0.25 | 1.56% |
| 2025-11-18 | 37.00 | 37.00 | 36.50 | 36.70 | -0.73% | 0.24 | 1.53% |
| 2025-11-17 | 37.38 | 37.38 | 36.53 | 36.97 | -1.10% | 0.34 | 2.14% |
| 2025-11-14 | 37.48 | 38.14 | 37.22 | 37.38 | -0.03% | 0.34 | 2.13% |
| 2025-11-13 | 37.43 | 37.65 | 36.81 | 37.39 | -0.35% | 0.31 | 1.95% |
| 2025-11-12 | 37.90 | 38.00 | 37.41 | 37.52 | -0.90% | 0.40 | 2.44% |
| 2025-11-11 | 37.93 | 38.03 | 37.36 | 37.86 | -0.11% | 0.47 | 2.88% |
| 2025-11-10 | 36.30 | 38.06 | 36.30 | 37.90 | +4.04% | 0.97 | 6.05% |
| 2025-11-07 | 36.35 | 36.95 | 36.16 | 36.43 | -0.05% | 0.40 | 2.52% |
| 2025-11-06 | 36.50 | 36.52 | 36.00 | 36.45 | -0.14% | 0.38 | 2.41% |
| 2025-11-05 | 36.29 | 36.90 | 36.29 | 36.50 | -0.41% | 0.40 | 2.53% |
| 2025-11-04 | 37.85 | 37.88 | 36.26 | 36.65 | -3.17% | 0.81 | 5.09% |
| 2025-11-03 | 37.86 | 38.50 | 37.61 | 37.85 | +0.56% | 0.81 | 4.97% |
| 2025-10-31 | 37.41 | 38.00 | 37.41 | 37.64 | +0.67% | 0.51 | 3.15% |
| 2025-10-30 | 38.23 | 38.44 | 37.30 | 37.39 | -2.20% | 0.65 | 4.01% |
| 2025-10-29 | 38.56 | 38.69 | 37.75 | 38.23 | -0.88% | 0.62 | 3.79% |
| 2025-10-28 | 38.88 | 39.04 | 38.40 | 38.57 | -1.08% | 0.49 | 2.93% |
| 2025-10-27 | 39.77 | 40.12 | 38.81 | 38.99 | -1.96% | 0.93 | 5.48% |
| 2025-10-24 | 39.11 | 40.13 | 38.75 | 39.77 | +1.61% | 0.98 | 5.74% |