登康口腔（001328）历史行情

以下为登康口腔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.500	30.750	31.180	29.800	0.250	0.820%	1.84万	0.00亿	0.000%
2026-10-08	31.440	30.500	31.600	30.150	-1.100	-3.481%	1.41万	0.00亿	0.000%
2026-10-07	30.660	31.600	31.990	30.460	1.150	3.777%	223.96万	0.70亿	1.385%
2026-10-06	30.660	31.600	31.990	30.460	1.150	3.777%	223.96万	0.70亿	1.385%
2026-10-05	30.660	31.600	31.990	30.460	1.150	3.777%	223.96万	0.70亿	1.385%
2026-10-02	30.660	31.600	31.990	30.460	1.150	3.777%	223.96万	0.70亿	1.385%
2026-10-01	30.660	31.600	31.990	30.460	1.150	3.777%	223.96万	0.70亿	1.385%
2026-09-30	30.660	31.600	31.990	30.460	1.150	3.777%	2.24万	0.00亿	0.000%
2026-09-29	30.520	30.450	30.800	30.210	-0.070	-0.229%	0.93万	0.00亿	0.000%
2026-09-28	30.470	30.520	30.890	30.080	0.200	0.660%	1.03万	0.00亿	0.000%
2026-09-27	29.910	30.320	31.130	29.700	0.560	1.882%	171.46万	0.52亿	1.060%
2026-09-24	29.910	30.320	31.130	29.700	0.560	1.882%	1.71万	0.00亿	0.000%
2026-09-23	30.330	29.760	30.450	29.680	-0.560	-1.847%	0.56万	0.00亿	0.000%
2026-09-22	30.350	30.320	30.500	29.940	0.060	0.198%	0.86万	0.00亿	0.000%
2026-09-21	29.990	30.260	30.410	29.980	0.280	0.934%	0.73万	0.00亿	0.000%
2026-09-18	29.980	29.980	30.440	29.500	0.350	1.181%	0.90万	0.00亿	0.000%
2026-09-17	29.020	29.630	29.970	29.000	0.340	1.161%	0.68万	0.00亿	0.000%
2026-09-16	29.220	29.290	29.470	28.560	0.150	0.515%	0.97万	0.00亿	0.000%
2026-09-15	30.150	29.140	30.150	28.750	-0.710	-2.379%	1.15万	0.00亿	0.000%
2026-09-14	29.160	29.850	30.430	29.050	0.690	2.366%	1.37万	0.00亿	0.000%
2026-09-11	29.680	29.160	30.300	28.620	-0.710	-2.377%	1.03万	0.00亿	0.000%
2026-09-10	30.610	29.870	30.780	29.810	-0.940	-3.051%	0.88万	0.00亿	0.000%
2026-09-09	30.510	30.810	30.900	30.150	0.300	0.983%	1.62万	0.00亿	0.000%
2026-09-08	29.990	30.510	30.770	29.420	-0.010	-0.033%	2.12万	0.00亿	0.000%
2026-09-07	30.380	30.520	30.550	29.410	0.210	0.693%	2.15万	0.00亿	0.000%
2026-09-04	29.570	30.310	30.500	29.290	0.940	3.201%	2.18万	0.00亿	0.000%
2026-09-03	29.770	29.370	30.230	29.320	-0.410	-1.377%	1.74万	0.00亿	0.000%
2026-09-02	28.790	29.780	29.970	28.790	0.690	2.372%	1.90万	0.00亿	0.000%
2026-09-01	28.410	29.090	29.440	28.360	0.610	2.142%	1.66万	0.00亿	0.000%
2026-08-31	28.220	28.480	28.670	27.500	0.040	0.141%	2.11万	0.00亿	0.000%
2026-08-28	28.450	28.440	28.880	28.320	-0.020	-0.070%	1.10万	0.00亿	0.000%
2026-08-27	28.830	28.460	29.140	28.280	-0.350	-1.215%	1.19万	0.00亿	0.000%
2026-08-26	28.660	28.810	29.190	28.540	0.000	0.000%	0.82万	0.00亿	0.000%
2026-08-25	27.890	28.810	28.960	27.800	0.850	3.040%	1.85万	0.00亿	0.000%
2026-08-24	28.430	27.960	28.670	27.780	-0.440	-1.549%	1.05万	0.00亿	0.000%
2026-08-21	29.620	28.400	29.900	28.340	-0.900	-3.072%	1.73万	0.00亿	0.000%
2026-08-20	28.960	29.300	30.190	28.790	0.650	2.269%	1.81万	0.00亿	0.000%
2026-08-19	29.180	28.650	29.390	28.590	-0.760	-2.584%	1.29万	0.00亿	0.000%
2026-08-18	29.260	29.410	29.600	28.980	0.090	0.307%	1.47万	0.00亿	0.000%
2026-08-17	29.800	29.320	29.870	28.880	-0.580	-1.940%	1.79万	0.00亿	0.000%
2026-08-14	29.340	29.900	29.940	28.840	0.560	1.909%	1.93万	0.00亿	0.000%
2026-08-13	29.800	29.340	29.960	29.280	-0.410	-1.378%	1.49万	0.00亿	0.000%
2026-08-12	30.030	29.750	30.030	29.300	-0.100	-0.335%	2.05万	0.00亿	0.000%
2026-08-11	30.830	29.850	31.070	29.000	-1.250	-4.019%	3.70万	0.00亿	0.000%
2026-08-10	30.360	31.100	31.490	30.250	0.440	1.435%	2.29万	0.00亿	0.000%
2026-08-07	29.780	30.660	30.860	29.310	0.880	2.955%	3.42万	0.00亿	0.000%
2026-08-06	30.030	29.780	30.200	29.390	-0.600	-1.975%	2.10万	0.00亿	0.000%
2026-08-05	30.080	30.380	30.720	29.850	0.310	1.031%	2.12万	0.00亿	0.000%
2026-08-04	30.920	30.070	31.400	29.880	-0.850	-2.749%	2.89万	0.00亿	0.000%
2026-08-03	32.100	30.920	32.100	30.770	-0.780	-2.461%	2.39万	0.00亿	0.000%
2026-07-31	30.770	31.700	32.100	30.770	-0.130	-0.408%	2.95万	0.00亿	0.000%
2026-07-30	32.080	31.830	33.060	31.700	-0.250	-0.779%	3.36万	0.00亿	0.000%
2026-07-29	32.400	32.080	32.600	31.690	0.260	0.817%	3.36万	0.00亿	0.000%
2026-07-28	31.360	31.820	32.210	30.580	0.400	1.273%	5.11万	0.00亿	0.000%
2026-07-27	28.550	31.420	31.420	28.270	2.860	10.014%	3.60万	0.00亿	0.000%
2026-07-24	29.440	28.560	29.440	28.480	-0.750	-2.559%	1.08万	0.00亿	0.000%
2026-07-23	29.570	29.310	29.970	28.580	-0.250	-0.846%	2.12万	0.00亿	0.000%
2026-07-22	27.700	29.560	29.570	27.480	1.860	6.715%	3.18万	0.00亿	0.000%
2026-07-21	27.820	27.700	28.480	27.250	-0.080	-0.288%	2.14万	0.00亿	0.000%
2026-07-20	28.080	27.780	28.640	27.410	-0.220	-0.786%	1.81万	0.00亿	0.000%
2026-07-17	28.700	28.000	28.950	27.600	-0.660	-2.303%	1.63万	0.00亿	0.000%
2026-07-16	27.650	28.660	28.890	27.200	0.990	3.578%	1.68万	0.00亿	0.000%
2026-07-15	26.550	27.670	28.050	26.260	1.150	4.336%	1.88万	0.00亿	0.000%
2026-07-14	26.000	26.520	26.660	25.750	0.650	2.513%	1.32万	0.00亿	0.000%
2026-07-13	26.300	25.870	26.750	25.580	-0.560	-2.119%	1.08万	0.00亿	0.000%
2026-07-10	26.000	26.430	26.860	25.630	0.430	1.654%	1.14万	0.00亿	0.000%
2026-07-09	26.780	26.000	26.890	25.700	-0.570	-2.145%	1.73万	0.00亿	0.000%
2026-07-08	26.620	26.570	27.330	26.350	-0.270	-1.006%	1.24万	0.00亿	0.000%
2026-07-07	27.260	26.840	27.470	26.790	-0.420	-1.541%	0.78万	0.00亿	0.000%
2026-07-06	27.190	27.260	27.550	26.800	0.070	0.257%	1.14万	0.00亿	0.000%
2026-07-03	26.350	27.190	27.470	26.260	0.200	0.741%	0.78万	0.00亿	0.000%
2026-07-02	26.730	26.990	27.650	26.730	0.130	0.484%	1.19万	0.00亿	0.000%
2026-07-01	25.910	26.860	27.350	25.640	0.950	3.667%	1.65万	0.00亿	0.000%
2026-06-30	26.460	25.910	26.780	25.580	-0.630	-2.374%	1.40万	0.00亿	0.000%
2026-06-29	25.080	26.540	27.000	24.300	1.460	5.821%	2.77万	0.00亿	0.000%
2026-06-26	25.490	25.080	26.050	24.660	-0.490	-1.916%	2.44万	0.00亿	0.000%
2026-06-25	26.610	25.570	26.610	25.100	-1.050	-3.944%	2.53万	0.00亿	0.000%
2026-06-24	27.010	26.620	27.030	26.160	-0.480	-1.771%	1.33万	0.00亿	0.000%
2026-06-23	26.500	27.100	27.900	26.350	0.600	2.264%	2.15万	0.00亿	0.000%
2026-06-22	27.080	26.500	27.280	25.990	-0.830	-3.037%	3.45万	0.00亿	0.000%
2026-06-18	28.650	27.330	28.650	27.140	-0.960	-3.393%	2.28万	0.00亿	0.000%
2026-06-17	29.400	28.290	29.570	28.220	-1.060	-3.612%	0.98万	0.00亿	0.000%
2026-06-16	30.340	29.350	30.340	29.120	-1.080	-3.549%	1.77万	0.00亿	0.000%
2026-06-15	30.600	30.430	31.170	30.300	-0.170	-0.556%	2.02万	0.00亿	0.000%
2026-06-12	29.690	30.600	30.700	29.200	1.200	4.082%	2.26万	0.00亿	0.000%
2026-06-11	28.700	29.400	30.210	28.500	0.750	2.618%	1.52万	0.00亿	0.000%
2026-06-10	28.640	28.650	29.430	28.360	-0.400	-1.377%	0.90万	0.00亿	0.000%
2026-06-09	28.190	29.050	29.250	27.650	0.950	3.381%	1.67万	0.00亿	0.000%
2026-06-08	27.970	28.100	28.650	27.520	-0.800	-2.768%	1.25万	0.00亿	0.000%
2026-06-05	28.800	28.900	29.140	28.220	0.290	1.014%	1.10万	0.00亿	0.000%
2026-06-04	29.180	28.610	29.580	28.150	-0.730	-2.488%	1.14万	0.00亿	0.000%
2026-06-03	29.630	29.340	29.690	28.890	-0.300	-1.012%	1.17万	0.00亿	0.000%
2026-06-02	30.520	29.640	31.210	29.600	-1.030	-3.358%	1.55万	0.00亿	0.000%
2026-06-01	30.120	30.670	30.730	29.750	0.560	1.860%	1.88万	0.00亿	0.000%
2026-05-29	28.230	30.110	30.930	27.930	1.910	6.773%	2.58万	0.00亿	0.000%
2026-05-28	28.750	28.200	28.870	27.960	-0.790	-2.725%	1.14万	0.00亿	0.000%
2026-05-27	28.080	28.990	29.650	27.960	0.940	3.351%	2.23万	0.00亿	0.000%
2026-05-26	28.620	28.050	28.730	27.730	-0.680	-2.367%	1.73万	0.00亿	0.000%
2026-05-25	28.430	28.730	29.150	28.430	0.230	0.807%	1.24万	0.00亿	0.000%
2026-05-22	29.070	28.500	29.290	27.930	-0.630	-2.163%	1.88万	0.00亿	0.000%
2026-05-21	29.650	29.130	29.650	29.100	-0.300	-1.019%	1.09万	0.00亿	0.000%
2026-05-20	29.700	29.430	29.870	29.250	-0.340	-1.142%	0.93万	0.00亿	0.000%
2026-05-19	29.700	29.770	29.920	29.450	0.150	0.506%	0.70万	0.00亿	0.000%
2026-05-18	29.890	29.620	29.950	29.160	-0.340	-1.135%	1.21万	0.00亿	0.000%
2026-05-15	30.350	29.960	30.600	29.750	-0.230	-0.762%	1.06万	0.00亿	0.000%
2026-05-14	30.710	30.190	30.810	29.910	-0.520	-1.693%	1.19万	0.00亿	0.000%
2026-05-13	31.210	30.710	31.210	30.610	-0.240	-0.775%	1.06万	0.00亿	0.000%
2026-05-12	31.520	30.950	31.690	30.830	-0.590	-1.871%	1.34万	0.00亿	0.000%
2026-05-11	31.950	31.540	31.950	31.070	-0.130	-0.410%	1.40万	0.00亿	0.000%
2026-05-08	31.210	31.670	31.780	31.000	0.340	1.085%	1.17万	0.00亿	0.000%
2026-05-07	31.170	31.330	31.560	30.930	0.340	1.097%	1.33万	0.00亿	0.000%
2026-05-06	31.110	30.990	31.350	30.950	0.040	0.129%	1.43万	0.00亿	0.000%
2026-04-30	31.790	30.950	32.120	30.850	-1.020	-3.190%	2.59万	0.00亿	0.000%
2026-04-29	31.920	31.970	32.100	31.110	-0.020	-0.063%	1.58万	0.00亿	0.000%
2026-04-28	32.910	31.990	32.940	31.500	-0.950	-2.884%	1.76万	0.00亿	0.000%
2026-04-27	32.160	32.940	33.030	31.950	0.820	2.553%	1.52万	0.00亿	0.000%
2026-04-24	33.420	32.120	33.500	32.030	-1.120	-3.369%	1.90万	0.00亿	0.000%
2026-04-23	34.940	33.240	35.030	33.000	-1.090	-3.175%	3.22万	0.00亿	0.000%
2026-04-22	33.450	34.330	34.650	33.350	0.540	1.598%	2.44万	0.00亿	0.000%
2026-04-21	32.530	33.790	34.030	32.450	1.260	3.873%	2.80万	0.00亿	0.000%
2026-04-20	31.570	32.530	32.720	31.150	1.190	3.797%	1.88万	0.00亿	0.000%
2026-04-17	31.400	31.340	31.570	30.910	-0.270	-0.854%	1.10万	0.00亿	0.000%
2026-04-16	31.630	31.610	31.730	31.290	-0.030	-0.095%	0.85万	0.00亿	0.000%
2026-04-15	31.880	31.640	32.400	31.440	-0.230	-0.722%	0.98万	0.00亿	0.000%
2026-04-14	32.150	31.870	32.440	31.440	-0.080	-0.250%	1.01万	0.00亿	0.000%
2026-04-13	31.140	31.950	32.030	30.530	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-10	31.140	31.130	31.720	31.020	0.000	0.000%	1.50万	0.00亿	0.000%
2026-04-09	31.840	31.080	31.840	30.580	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-08	31.150	31.900	31.960	31.150	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-07	30.900	30.800	31.070	30.420	0.000	0.000%	0.60万	0.00亿	0.000%
2026-04-03	31.540	30.750	31.540	30.670	0.000	0.000%	0.65万	0.00亿	0.000%
2026-04-02	32.100	31.270	32.190	31.050	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-01	31.480	32.060	32.140	31.220	0.000	0.000%	1.76万	0.00亿	0.000%