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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.23 | 39.98 | 38.14 | 39.14 | +1.90% | 1.12 | 6.60% |
| 2025-10-22 | 38.62 | 39.27 | 38.06 | 38.41 | -1.36% | 0.90 | 5.39% |
| 2025-10-21 | 39.56 | 39.86 | 38.11 | 38.94 | -1.57% | 1.13 | 6.78% |
| 2025-10-20 | 40.88 | 41.36 | 39.10 | 39.56 | -3.21% | 1.04 | 6.03% |
| 2025-10-17 | 40.30 | 41.55 | 39.95 | 40.87 | +1.67% | 1.01 | 5.74% |
| 2025-10-16 | 40.48 | 40.99 | 39.81 | 40.20 | -0.99% | 0.98 | 5.64% |
| 2025-10-15 | 38.00 | 40.88 | 37.91 | 40.60 | +6.53% | 1.91 | 11.10% |
| 2025-10-14 | 39.00 | 39.00 | 37.77 | 38.11 | -1.68% | 0.75 | 4.57% |
| 2025-10-13 | 37.60 | 38.92 | 37.26 | 38.76 | +1.84% | 0.81 | 4.87% |
| 2025-10-10 | 37.27 | 38.87 | 37.27 | 38.06 | +1.90% | 1.11 | 6.76% |
| 2025-10-09 | 38.00 | 38.15 | 37.02 | 37.35 | -0.98% | 1.04 | 6.46% |
| 2025-09-30 | 38.45 | 38.63 | 37.60 | 37.72 | -1.82% | 0.71 | 4.37% |
| 2025-09-29 | 39.28 | 39.34 | 38.01 | 38.42 | -2.19% | 0.46 | 2.76% |
| 2025-09-26 | 38.80 | 40.10 | 38.50 | 39.28 | +1.42% | 0.82 | 4.80% |
| 2025-09-25 | 39.20 | 39.50 | 38.69 | 38.73 | -1.45% | 0.31 | 1.88% |
| 2025-09-24 | 38.89 | 39.76 | 38.64 | 39.30 | +0.90% | 0.48 | 2.85% |
| 2025-09-23 | 39.33 | 39.33 | 37.55 | 38.95 | -0.51% | 0.73 | 4.42% |
| 2025-09-22 | 39.09 | 39.64 | 38.60 | 39.15 | +0.10% | 0.35 | 2.06% |
| 2025-09-19 | 38.71 | 39.44 | 38.71 | 39.11 | +0.51% | 0.64 | 3.79% |
| 2025-09-18 | 40.84 | 40.84 | 38.63 | 38.91 | -4.21% | 0.93 | 5.49% |