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
2026-04-03	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%
2026-02-25	42.08	40.61	-1.43	-3.40%	40.20	42.62	19752	8117	4.29%
2026-02-24	42.03	42.04	0.04	0.10%	41.59	42.36	7067	2970	1.54%
2026-02-13	42.03	42.00	-0.03	-0.07%	41.86	42.35	6936	2913	1.51%
2026-02-12	41.93	42.03	0.08	0.19%	41.36	42.20	8736	3656	1.90%
2026-02-11	42.60	41.95	-0.67	-1.57%	41.79	43.02	15141	6419	3.29%
2026-02-10	42.56	42.62	0.01	0.02%	41.75	42.88	10912	4609	2.37%
2026-02-09	43.31	42.61	-0.74	-1.71%	42.32	43.33	14479	6161	3.15%
2026-02-06	43.56	43.35	-0.20	-0.46%	43.00	44.35	18074	7848	3.93%
2026-02-05	40.90	43.55	2.50	6.09%	40.71	44.16	36410	15653	8.46%
2026-02-04	41.13	41.05	-0.08	-0.19%	40.50	41.42	10916	4472	2.54%
2026-02-03	40.82	41.13	0.25	0.61%	40.51	41.44	11547	4738	2.68%
2026-02-02	40.03	40.88	1.03	2.58%	39.50	42.12	31538	12914	7.33%
2026-01-30	39.43	39.85	-0.13	-0.33%	39.31	40.48	11278	4521	2.62%
2026-01-29	40.31	39.98	-0.54	-1.33%	38.55	41.32	23083	9179	5.36%
2026-01-28	40.70	40.52	-0.41	-1.00%	40.00	40.88	12533	5059	2.91%
2026-01-27	40.54	40.93	0.80	1.99%	39.95	41.16	15870	6466	3.69%
2026-01-26	40.58	40.13	-0.42	-1.04%	40.00	40.99	13047	5253	3.03%
2026-01-23	40.99	40.55	-0.37	-0.90%	40.08	41.14	18024	7307	4.19%
2026-01-22	40.98	40.92	-0.16	-0.39%	40.62	41.70	12778	5256	2.97%
2026-01-21	41.69	41.08	-0.69	-1.65%	40.83	41.69	16688	6855	3.88%
2026-01-20	40.53	41.77	0.92	2.25%	40.45	42.50	29595	12371	6.88%
2026-01-19	40.90	40.85	-0.04	-0.10%	39.68	40.90	19966	8033	4.64%
2026-01-16	41.25	40.89	-0.38	-0.92%	40.21	41.30	17860	7234	4.15%
2026-01-15	40.07	41.27	1.01	2.51%	39.85	41.40	28289	11596	6.57%
2026-01-14	40.60	40.26	-0.34	-0.84%	39.52	40.90	22473	9008	5.22%
2026-01-13	38.20	40.60	2.36	6.17%	38.20	40.80	40039	15954	9.30%
2026-01-12	39.25	38.24	-0.95	-2.42%	38.13	39.50	19485	7488	4.53%
2026-01-09	38.50	39.19	0.69	1.79%	38.30	39.95	14973	5884	3.48%
2026-01-08	38.50	38.50	0.00	0.00%	38.15	38.76	9577	3679	2.22%
2026-01-07	38.79	38.50	-0.34	-0.88%	38.38	38.84	9226	3553	2.14%
2026-01-06	39.35	38.84	-0.65	-1.65%	38.70	39.53	15874	6184	3.69%
2026-01-05	39.67	39.49	0.01	0.03%	38.85	39.75	11627	4564	2.70%
2025-12-31	39.22	39.48	0.48	1.23%	38.98	39.88	14515	5731	3.37%
2025-12-30	38.95	39.00	0.05	0.13%	38.54	39.09	11859	4608	2.76%
2025-12-29	38.18	38.95	0.78	2.04%	37.95	39.55	19010	7371	4.42%
2025-12-26	38.09	38.17	0.08	0.21%	37.49	38.45	14826	5636	3.44%