登康口腔(001328)股票行情
登康口腔(001328)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-20 | 34.50 | 33.74 | -0.86 | -2.49% | 33.38 | 34.79 | 15023 | 5102.66 | 3.26% |
| 2026-03-19 | 35.11 | 34.60 | -0.69 | -1.96% | 34.45 | 35.12 | 6652 | 2306.79 | 1.45% |
| 2026-03-18 | 36.00 | 35.29 | -0.75 | -2.08% | 34.73 | 36.10 | 12865 | 4517.17 | 2.79% |
| 2026-03-17 | 35.44 | 36.04 | 0.78 | 2.21% | 35.12 | 36.23 | 17647 | 6337.04 | 3.83% |
| 2026-03-16 | 34.74 | 35.26 | 0.84 | 2.44% | 34.00 | 35.89 | 20892 | 7358.24 | 4.54% |
| 2026-03-13 | 34.75 | 34.42 | -0.40 | -1.15% | 34.23 | 35.00 | 8121 | 2812.57 | 1.76% |
| 2026-03-12 | 35.48 | 34.82 | -0.56 | -1.58% | 34.57 | 35.48 | 8692 | 3029.48 | 1.89% |
| 2026-03-11 | 35.30 | 35.38 | 0.30 | 0.86% | 34.91 | 35.50 | 9512 | 3352.70 | 2.07% |
| 2026-03-10 | 34.67 | 35.08 | 0.71 | 2.07% | 34.46 | 35.14 | 9395 | 3268.13 | 2.04% |
| 2026-03-09 | 34.97 | 34.37 | -0.85 | -2.41% | 33.88 | 35.42 | 16841 | 5812.60 | 3.66% |
| 2026-03-06 | 34.89 | 35.22 | 0.33 | 0.95% | 34.89 | 36.00 | 17437 | 6194.50 | 3.79% |
| 2026-03-05 | 35.98 | 34.89 | -1.45 | -3.99% | 34.60 | 36.48 | 22836 | 8071.74 | 4.96% |
| 2026-03-04 | 35.33 | 36.34 | 0.88 | 2.48% | 35.28 | 36.50 | 18378 | 6623.44 | 3.99% |
| 2026-03-03 | 36.30 | 35.46 | -0.86 | -2.37% | 35.41 | 36.72 | 18531 | 6698.48 | 4.03% |
| 2026-03-02 | 37.61 | 36.32 | -1.92 | -5.02% | 35.42 | 38.16 | 42401 | 15367.44 | 9.21% |
| 2026-02-27 | 39.36 | 38.24 | -1.32 | -3.34% | 37.97 | 39.62 | 22143 | 8524.79 | 4.81% |
| 2026-02-26 | 40.50 | 39.56 | -1.05 | -2.59% | 39.11 | 40.55 | 18953 | 7521.11 | 4.12% |
| 2026-02-25 | 42.08 | 40.61 | -1.43 | -3.40% | 40.20 | 42.62 | 19752 | 8117.42 | 4.29% |
| 2026-02-24 | 42.03 | 42.04 | 0.04 | 0.10% | 41.59 | 42.36 | 7067 | 2970.80 | 1.54% |
| 2026-02-13 | 42.03 | 42.00 | -0.03 | -0.07% | 41.86 | 42.35 | 6936 | 2913.65 | 1.51% |
| 2026-02-12 | 41.93 | 42.03 | 0.08 | 0.19% | 41.36 | 42.20 | 8736 | 3656.42 | 1.90% |
| 2026-02-11 | 42.60 | 41.95 | -0.67 | -1.57% | 41.79 | 43.02 | 15141 | 6419.31 | 3.29% |
| 2026-02-10 | 42.56 | 42.62 | 0.01 | 0.02% | 41.75 | 42.88 | 10912 | 4609.77 | 2.37% |
| 2026-02-09 | 43.31 | 42.61 | -0.74 | -1.71% | 42.32 | 43.33 | 14479 | 6161.92 | 3.15% |
| 2026-02-06 | 43.56 | 43.35 | -0.20 | -0.46% | 43.00 | 44.35 | 18074 | 7848.76 | 3.93% |
| 2026-02-05 | 40.90 | 43.55 | 2.50 | 6.09% | 40.71 | 44.16 | 36410 | 15653.70 | 8.46% |
| 2026-02-04 | 41.13 | 41.05 | -0.08 | -0.19% | 40.50 | 41.42 | 10916 | 4472.44 | 2.54% |
| 2026-02-03 | 40.82 | 41.13 | 0.25 | 0.61% | 40.51 | 41.44 | 11547 | 4738.66 | 2.68% |
| 2026-02-02 | 40.03 | 40.88 | 1.03 | 2.58% | 39.50 | 42.12 | 31538 | 12914.78 | 7.33% |
| 2026-01-30 | 39.43 | 39.85 | -0.13 | -0.33% | 39.31 | 40.48 | 11278 | 4521.14 | 2.62% |
| 2026-01-29 | 40.31 | 39.98 | -0.54 | -1.33% | 38.55 | 41.32 | 23083 | 9179.55 | 5.36% |
| 2026-01-28 | 40.70 | 40.52 | -0.41 | -1.00% | 40.00 | 40.88 | 12533 | 5059.11 | 2.91% |
| 2026-01-27 | 40.54 | 40.93 | 0.80 | 1.99% | 39.95 | 41.16 | 15870 | 6466.92 | 3.69% |
| 2026-01-26 | 40.58 | 40.13 | -0.42 | -1.04% | 40.00 | 40.99 | 13047 | 5253.30 | 3.03% |
| 2026-01-23 | 40.99 | 40.55 | -0.37 | -0.90% | 40.08 | 41.14 | 18024 | 7307.08 | 4.19% |
| 2026-01-22 | 40.98 | 40.92 | -0.16 | -0.39% | 40.62 | 41.70 | 12778 | 5256.79 | 2.97% |
| 2026-01-21 | 41.69 | 41.08 | -0.69 | -1.65% | 40.83 | 41.69 | 16688 | 6855.12 | 3.88% |
| 2026-01-20 | 40.53 | 41.77 | 0.92 | 2.25% | 40.45 | 42.50 | 29595 | 12371.53 | 6.88% |
| 2026-01-19 | 40.90 | 40.85 | -0.04 | -0.10% | 39.68 | 40.90 | 19966 | 8033.28 | 4.64% |
| 2026-01-16 | 41.25 | 40.89 | -0.38 | -0.92% | 40.21 | 41.30 | 17860 | 7234.90 | 4.15% |
| 2026-01-15 | 40.07 | 41.27 | 1.01 | 2.51% | 39.85 | 41.40 | 28289 | 11596.19 | 6.57% |
| 2026-01-14 | 40.60 | 40.26 | -0.34 | -0.84% | 39.52 | 40.90 | 22473 | 9008.93 | 5.22% |
| 2026-01-13 | 38.20 | 40.60 | 2.36 | 6.17% | 38.20 | 40.80 | 40039 | 15954.91 | 9.30% |
| 2026-01-12 | 39.25 | 38.24 | -0.95 | -2.42% | 38.13 | 39.50 | 19485 | 7488.31 | 4.53% |
| 2026-01-09 | 38.50 | 39.19 | 0.69 | 1.79% | 38.30 | 39.95 | 14973 | 5884.48 | 3.48% |
| 2026-01-08 | 38.50 | 38.50 | 0.00 | 0.00% | 38.15 | 38.76 | 9577 | 3679.28 | 2.22% |
| 2026-01-07 | 38.79 | 38.50 | -0.34 | -0.88% | 38.38 | 38.84 | 9226 | 3553.91 | 2.14% |
| 2026-01-06 | 39.35 | 38.84 | -0.65 | -1.65% | 38.70 | 39.53 | 15874 | 6184.12 | 3.69% |
| 2026-01-05 | 39.67 | 39.49 | 0.01 | 0.03% | 38.85 | 39.75 | 11627 | 4564.72 | 2.70% |
| 2025-12-31 | 39.22 | 39.48 | 0.48 | 1.23% | 38.98 | 39.88 | 14515 | 5731.25 | 3.37% |
| 2025-12-30 | 38.95 | 39.00 | 0.05 | 0.13% | 38.54 | 39.09 | 11859 | 4608.82 | 2.76% |
| 2025-12-29 | 38.18 | 38.95 | 0.78 | 2.04% | 37.95 | 39.55 | 19010 | 7371.98 | 4.42% |
| 2025-12-26 | 38.09 | 38.17 | 0.08 | 0.21% | 37.49 | 38.45 | 14826 | 5636.53 | 3.44% |
| 2025-12-25 | 38.18 | 38.09 | 0.01 | 0.03% | 37.59 | 38.50 | 10381 | 3954.45 | 2.41% |
| 2025-12-24 | 38.11 | 38.08 | -0.03 | -0.08% | 37.60 | 38.30 | 8341 | 3174.31 | 1.94% |
| 2025-12-23 | 38.51 | 38.11 | -0.65 | -1.68% | 37.90 | 38.98 | 10979 | 4186.86 | 2.55% |
| 2025-12-22 | 39.00 | 38.76 | -0.33 | -0.84% | 38.25 | 39.06 | 10544 | 4075.87 | 2.45% |
| 2025-12-19 | 38.07 | 39.09 | 0.85 | 2.22% | 37.83 | 39.28 | 16830 | 6516.06 | 3.91% |
| 2025-12-18 | 38.70 | 38.24 | -0.72 | -1.85% | 38.15 | 39.18 | 11754 | 4534.96 | 2.73% |
| 2025-12-17 | 38.48 | 38.96 | 0.80 | 2.10% | 37.65 | 39.38 | 23774 | 9220.55 | 5.52% |
| 2025-12-16 | 38.15 | 38.16 | -0.36 | -0.93% | 38.01 | 39.24 | 18251 | 7046.39 | 4.24% |
| 2025-12-15 | 36.17 | 38.52 | 2.02 | 5.53% | 36.17 | 39.30 | 29815 | 11401.28 | 6.93% |
| 2025-12-12 | 36.65 | 36.50 | -0.41 | -1.11% | 36.36 | 37.18 | 9595 | 3516.68 | 2.23% |
| 2025-12-11 | 37.13 | 36.91 | -0.39 | -1.05% | 36.61 | 37.26 | 11123 | 4106.71 | 2.58% |
| 2025-12-10 | 36.60 | 37.30 | 0.90 | 2.47% | 36.10 | 37.86 | 22553 | 8411.87 | 5.24% |
| 2025-12-09 | 35.64 | 36.40 | 1.03 | 2.91% | 35.22 | 36.88 | 18106 | 6561.33 | 4.21% |
| 2025-12-08 | 35.50 | 35.37 | -0.11 | -0.31% | 35.04 | 35.80 | 14471 | 5129.93 | 3.36% |
| 2025-12-05 | 35.20 | 35.48 | 0.15 | 0.42% | 34.44 | 35.51 | 10970 | 3847.78 | 2.55% |
| 2025-12-04 | 36.36 | 35.33 | -0.99 | -2.73% | 34.75 | 36.66 | 23043 | 8116.43 | 5.35% |
| 2025-12-03 | 36.62 | 36.32 | -0.48 | -1.30% | 36.22 | 37.50 | 16477 | 6075.03 | 3.83% |
| 2025-12-02 | 36.50 | 36.80 | 0.41 | 1.13% | 36.22 | 37.30 | 14983 | 5525.00 | 3.48% |
| 2025-12-01 | 35.70 | 36.39 | 0.69 | 1.93% | 35.56 | 36.55 | 11270 | 4088.79 | 2.62% |
| 2025-11-28 | 35.46 | 35.70 | 0.17 | 0.48% | 35.05 | 35.87 | 5020 | 1779.94 | 1.17% |
| 2025-11-27 | 35.42 | 35.53 | 0.29 | 0.82% | 35.23 | 36.10 | 7676 | 2738.69 | 1.78% |
| 2025-11-26 | 36.00 | 35.24 | -0.71 | -1.97% | 35.13 | 36.24 | 8669 | 3082.96 | 2.01% |
| 2025-11-25 | 35.50 | 35.95 | 0.46 | 1.30% | 35.11 | 36.17 | 9566 | 3417.57 | 2.22% |
| 2025-11-24 | 35.49 | 35.49 | 0.64 | 1.84% | 34.91 | 35.68 | 8170 | 2891.44 | 1.90% |
| 2025-11-21 | 35.70 | 34.85 | -1.15 | -3.19% | 34.75 | 36.13 | 13092 | 4610.35 | 3.04% |
| 2025-11-20 | 36.67 | 36.00 | -0.68 | -1.85% | 35.34 | 36.79 | 15357 | 5510.37 | 3.57% |
| 2025-11-19 | 36.88 | 36.68 | -0.02 | -0.05% | 36.51 | 37.29 | 6694 | 2461.26 | 1.56% |
深证大盘股票行情在线 K线走势图
登康口腔(001328)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
