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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.00 | 41.30 | 39.85 | 40.62 | +1.32% | 0.96 | 5.49% |
| 2025-09-16 | 40.00 | 40.30 | 39.40 | 40.09 | +0.38% | 0.67 | 3.90% |
| 2025-09-15 | 39.86 | 40.10 | 39.38 | 39.94 | +0.18% | 0.45 | 2.60% |
| 2025-09-12 | 40.21 | 40.41 | 39.78 | 39.87 | -0.94% | 0.61 | 3.55% |
| 2025-09-11 | 40.48 | 40.48 | 39.33 | 40.25 | -0.91% | 0.96 | 5.60% |
| 2025-09-10 | 41.46 | 41.48 | 40.30 | 40.62 | -2.24% | 0.71 | 4.07% |
| 2025-09-09 | 41.80 | 42.26 | 40.97 | 41.55 | -1.26% | 0.80 | 4.46% |
| 2025-09-08 | 42.02 | 43.15 | 41.21 | 42.08 | +0.19% | 1.28 | 7.07% |
| 2025-09-05 | 43.50 | 43.60 | 41.48 | 42.00 | -3.56% | 1.64 | 9.10% |
| 2025-09-04 | 40.68 | 43.96 | 40.21 | 43.55 | +7.40% | 2.26 | 12.32% |
| 2025-09-03 | 41.62 | 42.19 | 40.51 | 40.55 | -1.86% | 0.70 | 3.94% |
| 2025-09-02 | 42.00 | 42.17 | 40.98 | 41.32 | -1.90% | 0.53 | 2.98% |
| 2025-09-01 | 42.00 | 42.45 | 41.30 | 42.12 | +0.29% | 0.88 | 4.86% |
| 2025-08-29 | 39.84 | 42.48 | 39.80 | 42.00 | +4.37% | 1.81 | 10.10% |
| 2025-08-28 | 41.88 | 42.28 | 39.09 | 40.24 | -4.49% | 1.95 | 11.28% |
| 2025-08-27 | 43.24 | 43.55 | 42.10 | 42.13 | -2.57% | 1.06 | 5.74% |
| 2025-08-26 | 44.69 | 44.99 | 43.00 | 43.24 | -2.48% | 1.82 | 9.70% |
| 2025-08-25 | 44.88 | 45.32 | 43.92 | 44.34 | -1.16% | 0.94 | 4.90% |
| 2025-08-22 | 45.11 | 45.15 | 44.31 | 44.86 | -0.58% | 0.87 | 4.51% |
| 2025-08-21 | 45.44 | 45.97 | 44.86 | 45.12 | -0.68% | 0.63 | 3.22% |