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
2025-04-03	42.38	41.81	-1.28	-2.97%	40.03	43.99	25549	10697	5.94%
2025-04-02	41.19	43.09	1.49	3.58%	41.19	43.59	16270	6945	3.78%
2025-04-01	41.99	41.60	-0.40	-0.95%	40.43	42.55	15705	6520	3.65%
2025-03-31	40.50	42.00	1.37	3.37%	40.50	43.67	27121	11477	6.30%
2025-03-28	39.89	40.63	0.76	1.91%	39.50	42.34	17221	7082	4.00%
2025-03-27	38.80	39.87	0.93	2.39%	38.70	40.62	18408	7342	4.28%
2025-03-26	38.58	38.94	0.36	0.93%	38.18	39.12	8033	3112	1.87%
2025-03-25	38.20	38.58	0.22	0.57%	37.76	39.00	7238	2776	1.68%
2025-03-24	39.36	38.36	-0.51	-1.31%	37.82	39.95	9662	3725	2.24%
2025-03-21	38.55	38.87	0.05	0.13%	38.27	39.42	10976	4261	2.55%
2025-03-20	39.80	38.82	-0.94	-2.36%	38.51	40.65	12458	4872	2.89%
2025-03-19	39.64	39.76	-0.12	-0.30%	39.33	40.44	9416	3741	2.19%
2025-03-18	40.46	39.88	-0.68	-1.68%	38.71	40.46	23868	9415	5.54%
2025-03-17	42.44	40.56	-1.74	-4.11%	40.11	43.12	26046	10670	6.05%
2025-03-14	39.78	42.30	2.40	6.02%	39.65	42.33	23939	9902	5.56%
2025-03-13	39.37	39.90	-0.15	-0.37%	39.27	40.77	14714	5890	3.42%
2025-03-12	37.15	40.05	2.87	7.72%	36.70	40.78	37757	14829	8.77%
2025-03-11	35.96	37.18	1.23	3.42%	35.96	37.18	12196	4465	2.83%
2025-03-10	35.76	35.95	-0.08	-0.22%	35.70	36.96	9718	3523	2.26%
2025-03-07	36.86	36.03	-0.82	-2.23%	35.82	38.00	17319	6346	4.02%
2025-03-06	36.09	36.85	0.93	2.59%	35.30	36.86	20104	7298	4.67%
2025-03-05	34.70	35.92	1.32	3.82%	34.44	36.15	15515	5534	3.60%
2025-03-04	35.02	34.60	-0.63	-1.79%	34.03	35.36	19132	6604	4.44%
2025-03-03	34.51	35.23	0.71	2.06%	34.50	35.96	19471	6885	4.52%
2025-02-28	35.20	34.52	-0.70	-1.99%	34.16	35.20	13971	4847	3.25%
2025-02-27	33.58	35.22	1.68	5.01%	33.26	35.50	27005	9361	6.27%
2025-02-26	32.00	33.54	1.43	4.45%	31.97	33.59	27949	9277	6.49%
2025-02-25	31.59	32.11	0.21	0.66%	31.52	32.55	13394	4298	3.11%
2025-02-24	31.67	31.90	0.23	0.73%	31.51	32.16	12862	4092	2.99%
2025-02-21	32.49	31.67	-0.84	-2.58%	31.51	32.66	19313	6149	4.49%
2025-02-20	32.37	32.51	0.22	0.68%	31.89	32.59	10217	3297	2.37%
2025-02-19	32.35	32.29	-0.08	-0.25%	31.72	32.51	15769	5052	3.66%
2025-02-18	33.17	32.37	-0.81	-2.44%	32.33	33.49	9682	3186	2.25%
2025-02-17	33.02	33.18	0.05	0.15%	32.80	33.27	8716	2878	2.02%
2025-02-14	33.49	33.13	-0.30	-0.90%	32.93	33.68	10723	3567	2.49%
2025-02-13	33.75	33.43	-0.42	-1.24%	33.33	33.97	10861	3647	2.52%
2025-02-12	34.19	33.85	-0.52	-1.51%	33.15	34.37	21150	7123	4.91%
2025-02-11	34.81	34.37	-0.23	-0.66%	34.17	35.00	10003	3444	2.32%
2025-02-10	34.13	34.60	0.82	2.43%	33.79	35.17	17469	6027	4.06%
2025-02-07	33.60	33.78	0.03	0.09%	33.44	34.67	19404	6600	4.51%
2025-02-06	33.97	33.75	-0.29	-0.85%	33.39	34.55	31842	10837	7.40%
2025-02-05	35.37	34.04	-1.37	-3.87%	33.76	35.88	18604	6423	4.32%
2025-01-27	35.16	35.41	0.25	0.71%	34.84	36.00	13092	4639	3.04%
2025-01-24	35.10	35.16	-0.14	-0.40%	34.60	35.56	11529	4046	2.68%
2025-01-23	36.00	35.30	-0.50	-1.40%	34.84	36.37	12917	4560	3.00%
2025-01-22	36.04	35.80	-0.48	-1.32%	35.37	36.23	7906	2829	1.84%
2025-01-21	36.13	36.28	-0.21	-0.58%	35.50	36.68	15350	5533	3.57%
2025-01-20	35.66	36.49	0.83	2.33%	35.27	36.64	18571	6721	4.31%
2025-01-17	34.22	35.66	0.78	2.24%	34.22	35.99	15415	5445	3.58%
2025-01-16	34.47	34.88	0.23	0.66%	34.47	36.33	16935	5999	3.93%
2025-01-15	34.80	34.65	-0.40	-1.14%	34.40	36.25	17359	6100	4.03%
2025-01-14	34.75	35.05	0.30	0.86%	34.12	35.71	23260	8134	5.40%
2025-01-13	33.17	34.75	0.80	2.36%	33.04	35.44	29819	10305	6.93%
2025-01-10	35.06	33.95	-1.45	-4.10%	33.86	35.61	27358	9516	6.36%
2025-01-09	36.90	35.40	-2.18	-5.80%	35.11	36.91	35887	12910	8.34%
2025-01-08	36.03	37.58	1.77	4.94%	35.10	38.00	41942	15464	9.74%
2025-01-07	35.84	35.81	-0.03	-0.08%	34.53	36.00	27493	9713	6.39%
2025-01-06	35.06	35.84	0.91	2.61%	34.00	36.37	45090	15905	10.48%
2025-01-03	32.68	34.93	2.23	6.82%	32.03	35.21	50261	17168	11.68%
2025-01-02	31.70	32.70	0.94	2.96%	31.53	32.91	24427	7920	5.67%
2024-12-31	32.58	31.76	-0.86	-2.64%	31.60	32.86	9858	3162	2.29%
2024-12-30	31.98	32.62	0.54	1.68%	31.38	33.25	23750	7784	5.52%
2024-12-27	31.25	32.08	0.83	2.66%	31.01	32.26	15408	4931	3.58%
2024-12-26	30.79	31.25	0.46	1.49%	30.61	31.40	7940	2472	1.84%
2024-12-25	31.30	30.79	-0.71	-2.25%	30.53	31.45	17947	5512	4.17%