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
2026-09-16	29.22	29.29	0.15	0.51%	28.56	29.47	9701	2817	0.60%
2026-09-15	30.15	29.14	-0.71	-2.38%	28.75	30.15	11532	3366	0.71%
2026-09-14	29.16	29.85	0.69	2.37%	29.05	30.43	13682	4094	0.85%
2026-09-11	29.68	29.16	-0.71	-2.38%	28.62	30.30	10257	2984	0.63%
2026-09-10	30.61	29.87	-0.94	-3.05%	29.81	30.78	8775	2638	0.54%
2026-09-09	30.51	30.81	0.30	0.98%	30.15	30.90	16159	4952	1.00%
2026-09-08	29.99	30.51	-0.01	-0.03%	29.42	30.77	21199	6380	1.31%
2026-09-07	30.38	30.52	0.21	0.69%	29.41	30.55	21509	6477	1.33%
2026-09-04	29.57	30.31	0.94	3.20%	29.29	30.50	21785	6573	1.35%
2026-09-03	29.77	29.37	-0.41	-1.38%	29.32	30.23	17404	5162	1.08%
2026-09-02	28.79	29.78	0.69	2.37%	28.79	29.97	19032	5633	1.18%
2026-09-01	28.41	29.09	0.61	2.14%	28.36	29.44	16632	4839	1.03%
2026-08-31	28.22	28.48	0.04	0.14%	27.50	28.67	21117	5931	1.31%
2026-08-28	28.45	28.44	-0.02	-0.07%	28.32	28.88	11006	3151	0.68%
2026-08-27	28.83	28.46	-0.35	-1.21%	28.28	29.14	11881	3382	0.73%
2026-08-26	28.66	28.81	0.00	0.00%	28.54	29.19	8178	2361	0.51%
2026-08-25	27.89	28.81	0.85	3.04%	27.80	28.96	18486	5308	1.14%
2026-08-24	28.43	27.96	-0.44	-1.55%	27.78	28.67	10468	2939	0.65%
2026-08-21	29.62	28.40	-0.90	-3.07%	28.34	29.90	17309	4978	1.07%
2026-08-20	28.96	29.30	0.65	2.27%	28.79	30.19	18068	5328	1.12%
2026-08-19	29.18	28.65	-0.76	-2.58%	28.59	29.39	12894	3723	0.80%
2026-08-18	29.26	29.41	0.09	0.31%	28.98	29.60	14747	4319	0.91%
2026-08-17	29.80	29.32	-0.58	-1.94%	28.88	29.87	17921	5238	1.11%
2026-08-14	29.34	29.90	0.56	1.91%	28.84	29.94	19323	5679	1.19%
2026-08-13	29.80	29.34	-0.41	-1.38%	29.28	29.96	14914	4415	0.92%
2026-08-12	30.03	29.75	-0.10	-0.34%	29.30	30.03	20544	6099	1.27%
2026-08-11	30.83	29.85	-1.25	-4.02%	29.00	31.07	36973	11035	2.29%
2026-08-10	30.36	31.10	0.44	1.44%	30.25	31.49	22868	7104	1.41%
2026-08-07	29.78	30.66	0.88	2.96%	29.31	30.86	34222	10319	2.12%
2026-08-06	30.03	29.78	-0.60	-1.97%	29.39	30.20	20996	6236	1.30%
2026-08-05	30.08	30.38	0.31	1.03%	29.85	30.72	21227	6417	1.31%
2026-08-04	30.92	30.07	-0.85	-2.75%	29.88	31.40	28937	8774	1.79%
2026-08-03	32.10	30.92	-0.78	-2.46%	30.77	32.10	23936	7444	1.48%
2026-07-31	30.77	31.70	-0.13	-0.41%	30.77	32.10	29529	9320	1.83%
2026-07-30	32.08	31.83	-0.25	-0.78%	31.70	33.06	33586	10894	2.08%
2026-07-29	32.40	32.08	0.26	0.82%	31.69	32.60	33645	10797	2.08%
2026-07-28	31.36	31.82	0.40	1.27%	30.58	32.21	51129	16072	3.16%
2026-07-27	28.55	31.42	2.86	10.01%	28.27	31.42	35958	10926	2.22%
2026-07-24	29.44	28.56	-0.75	-2.56%	28.48	29.44	10828	3119	0.67%
2026-07-23	29.57	29.31	-0.25	-0.85%	28.58	29.97	21163	6190	1.31%
2026-07-22	27.70	29.56	1.86	6.71%	27.48	29.57	31806	9122	1.97%
2026-07-21	27.82	27.70	-0.08	-0.29%	27.25	28.48	21441	5972	1.33%
2026-07-20	28.08	27.78	-0.22	-0.79%	27.41	28.64	18056	5055	1.12%
2026-07-17	28.70	28.00	-0.66	-2.30%	27.60	28.95	16275	4605	1.01%
2026-07-16	27.65	28.66	0.99	3.58%	27.20	28.89	16833	4752	1.04%
2026-07-15	26.55	27.67	1.15	4.34%	26.26	28.05	18752	5159	1.16%
2026-07-14	26.00	26.52	0.65	2.51%	25.75	26.66	13200	3474	0.82%
2026-07-13	26.30	25.87	-0.56	-2.12%	25.58	26.75	10775	2789	0.67%
2026-07-10	26.00	26.43	0.43	1.65%	25.63	26.86	11424	3016	0.71%
2026-07-09	26.78	26.00	-0.57	-2.15%	25.70	26.89	17259	4495	1.07%
2026-07-08	26.62	26.57	-0.27	-1.01%	26.35	27.33	12366	3308	0.76%
2026-07-07	27.26	26.84	-0.42	-1.54%	26.79	27.47	7830	2117	0.48%
2026-07-06	27.19	27.26	0.07	0.26%	26.80	27.55	11428	3117	0.71%
2026-07-03	26.35	27.19	0.20	0.74%	26.26	27.47	7845	2131	0.49%
2026-07-02	26.73	26.99	0.13	0.48%	26.73	27.65	11851	3220	0.73%
2026-07-01	25.91	26.86	0.95	3.67%	25.64	27.35	16460	4381	1.02%
2026-06-30	26.46	25.91	-0.63	-2.37%	25.58	26.78	13999	3630	0.87%
2026-06-29	25.08	26.54	1.46	5.82%	24.30	27.00	27691	7197	1.71%
2026-06-26	25.49	25.08	-0.49	-1.92%	24.66	26.05	24426	6166	1.51%
2026-06-25	26.61	25.57	-1.05	-3.94%	25.10	26.61	25253	6466	1.56%
2026-06-24	27.01	26.62	-0.48	-1.77%	26.16	27.03	13349	3545	0.83%
2026-06-23	26.50	27.10	0.60	2.26%	26.35	27.90	21481	5837	1.33%
2026-06-22	27.08	26.50	-0.83	-3.04%	25.99	27.28	34477	9113	2.13%
2026-06-18	28.65	27.33	-0.96	-3.39%	27.14	28.65	22804	6289	1.41%
2026-06-17	29.40	28.29	-1.06	-3.61%	28.22	29.57	9793	2799	0.61%
2026-06-16	30.34	29.35	-1.08	-3.55%	29.12	30.34	17681	5218	1.09%
2026-06-15	30.60	30.43	-0.17	-0.56%	30.30	31.17	20195	6200	1.25%
2026-06-12	29.69	30.60	1.20	4.08%	29.20	30.70	22604	6825	1.40%
2026-06-11	28.70	29.40	0.75	2.62%	28.50	30.21	15207	4461	0.94%
2026-06-10	28.64	28.65	-0.40	-1.38%	28.36	29.43	8952	2577	0.55%
2026-06-09	28.19	29.05	0.95	3.38%	27.65	29.25	16690	4778	1.03%