登康口腔 (001328) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	28.80	28.90	0.29	1.01%	28.22	29.14	10980	3150	0.68%
2026-06-04	30.03	29.46	-0.73	-2.42%	29.00	30.43	11409	3363	0.71%
2026-06-03	30.48	30.19	-0.30	-0.98%	29.74	30.54	11715	3536	0.72%
2026-06-02	31.37	30.49	-1.03	-3.27%	30.45	32.06	15463	4777	0.96%
2026-06-01	30.97	31.52	0.56	1.81%	30.60	31.58	18755	5868	1.16%
2026-05-29	29.08	30.96	1.91	6.57%	28.78	31.78	25755	7874	1.59%
2026-05-28	29.60	29.05	-0.79	-2.65%	28.81	29.72	11418	3333	0.71%
2026-05-27	28.93	29.84	0.94	3.25%	28.81	30.50	22348	6683	1.38%
2026-05-26	29.47	28.90	-0.68	-2.30%	28.58	29.58	17252	4995	1.07%
2026-05-25	29.28	29.58	0.23	0.78%	29.28	30.00	12418	3686	0.77%
2026-05-22	29.92	29.35	-0.63	-2.10%	28.78	30.14	18840	5525	1.16%
2026-05-21	30.50	29.98	-0.30	-0.99%	29.95	30.50	10946	3299	0.68%
2026-05-20	30.55	30.28	-0.34	-1.11%	30.10	30.72	9347	2832	0.58%
2026-05-19	30.55	30.62	0.15	0.49%	30.30	30.77	7006	2141	0.43%
2026-05-18	30.74	30.47	-0.34	-1.10%	30.01	30.80	12077	3655	0.75%
2026-05-15	31.20	30.81	-0.23	-0.74%	30.60	31.45	10599	3278	0.66%
2026-05-14	31.56	31.04	-0.52	-1.65%	30.76	31.66	11853	3690	0.73%
2026-05-13	32.06	31.56	-0.24	-0.75%	31.46	32.06	10551	3332	0.65%
2026-05-12	32.37	31.80	-0.59	-1.82%	31.68	32.54	13414	4287	0.83%
2026-05-11	32.80	32.39	-0.13	-0.40%	31.92	32.80	14040	4524	0.87%
2026-05-08	32.06	32.52	0.34	1.06%	31.85	32.63	11695	3776	0.72%
2026-05-07	32.02	32.18	0.34	1.07%	31.78	32.41	13346	4287	0.83%
2026-05-06	31.96	31.84	0.04	0.13%	31.80	32.20	14251	4549	0.88%
2026-04-30	32.64	31.80	-1.02	-3.11%	31.70	32.97	25890	8319	1.60%
2026-04-29	32.77	32.82	-0.02	-0.06%	31.96	32.95	15826	5167	0.98%
2026-04-28	33.76	32.84	-0.95	-2.81%	32.35	33.79	17583	5763	1.09%
2026-04-27	33.01	33.79	0.82	2.49%	32.80	33.88	15162	5077	0.94%
2026-04-24	34.27	32.97	-1.12	-3.29%	32.88	34.35	19022	6342	1.18%
2026-04-23	35.79	34.09	-1.09	-3.10%	33.85	35.88	32175	11057	1.99%
2026-04-22	34.30	35.18	0.54	1.56%	34.20	35.50	24417	8513	1.51%
2026-04-21	33.38	34.64	1.26	3.77%	33.30	34.88	27970	9546	1.73%
2026-04-20	32.42	33.38	1.19	3.70%	32.00	33.57	18805	6183	1.16%
2026-04-17	32.25	32.19	-0.27	-0.83%	31.76	32.42	11037	3539	0.68%
2026-04-16	32.48	32.46	-0.03	-0.09%	32.14	32.58	8467	2744	0.52%
2026-04-15	32.73	32.49	-0.23	-0.70%	32.29	33.25	9836	3201	0.61%
2026-04-14	33.00	32.72	-0.08	-0.24%	32.29	33.29	10109	3291	0.63%
2026-04-13	31.99	32.80	0.82	2.56%	31.38	32.88	21731	7048	1.34%
2026-04-10	31.99	31.98	0.05	0.16%	31.87	32.57	15045	4841	0.93%
2026-04-09	32.69	31.93	-0.82	-2.50%	31.43	32.69	16169	5148	3.51%
2026-04-08	32.00	32.75	1.10	3.48%	32.00	32.81	10591	3443	2.30%
2026-04-07	31.75	31.65	0.05	0.16%	31.27	31.92	6036	1909	1.31%
2026-04-03	32.39	31.60	-0.52	-1.62%	31.52	32.39	6453	2055	1.40%
2026-04-02	32.95	32.12	-0.79	-2.40%	31.90	33.04	9842	3167	2.14%
2026-04-01	32.33	32.91	1.21	3.82%	32.07	32.99	17623	5725	3.83%
2026-03-31	32.18	31.70	-0.30	-0.94%	31.39	32.49	16405	5220	3.56%
2026-03-30	33.01	32.00	-1.18	-3.56%	31.66	33.14	19672	6320	4.27%
2026-03-27	33.19	33.18	-0.01	-0.03%	32.70	33.85	8062	2688	1.75%
2026-03-26	33.48	33.19	-0.29	-0.87%	32.80	34.19	11266	3766	2.45%
2026-03-25	33.40	33.48	0.22	0.66%	33.26	33.98	6320	2120	1.37%
2026-03-24	33.06	33.26	0.86	2.65%	32.68	33.32	7939	2619	1.72%
2026-03-23	33.16	32.40	-1.34	-3.97%	31.99	33.36	11306	3684	2.46%
2026-03-20	34.50	33.74	-0.86	-2.49%	33.38	34.79	15023	5102	3.26%
2026-03-19	35.11	34.60	-0.69	-1.96%	34.45	35.12	6652	2306	1.45%
2026-03-18	36.00	35.29	-0.75	-2.08%	34.73	36.10	12865	4517	2.79%
2026-03-17	35.44	36.04	0.78	2.21%	35.12	36.23	17647	6337	3.83%
2026-03-16	34.74	35.26	0.84	2.44%	34.00	35.89	20892	7358	4.54%
2026-03-13	34.75	34.42	-0.40	-1.15%	34.23	35.00	8121	2812	1.76%
2026-03-12	35.48	34.82	-0.56	-1.58%	34.57	35.48	8692	3029	1.89%
2026-03-11	35.30	35.38	0.30	0.86%	34.91	35.50	9512	3352	2.07%
2026-03-10	34.67	35.08	0.71	2.07%	34.46	35.14	9395	3268	2.04%
2026-03-09	34.97	34.37	-0.85	-2.41%	33.88	35.42	16841	5812	3.66%
2026-03-06	34.89	35.22	0.33	0.95%	34.89	36.00	17437	6194	3.79%
2026-03-05	35.98	34.89	-1.45	-3.99%	34.60	36.48	22836	8071	4.96%
2026-03-04	35.33	36.34	0.88	2.48%	35.28	36.50	18378	6623	3.99%
2026-03-03	36.30	35.46	-0.86	-2.37%	35.41	36.72	18531	6698	4.03%
2026-03-02	37.61	36.32	-1.92	-5.02%	35.42	38.16	42401	15367	9.21%
2026-02-27	39.36	38.24	-1.32	-3.34%	37.97	39.62	22143	8524	4.81%
2026-02-26	40.50	39.56	-1.05	-2.59%	39.11	40.55	18953	7521	4.12%