| 股票名称 | 代码 001328 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 登康口腔 | 2024-10-22 二 | 27.09 | 27.11 | 27.93 | 28.18 | 26.88 | 3.02% | 6.17% | 26561 | 7349万 | 12.02 | 48.09 | 32.55 | 2 | 登康口腔 | 2024-10-21 一 | 26.66 | 26.60 | 27.11 | 27.25 | 26.48 | 1.92% | 5.65% | 24314 | 6545万 | 11.67 | 46.68 | 31.59 | 3 | 登康口腔 | 2024-10-18 五 | 26.10 | 26.17 | 26.60 | 27.07 | 26.00 | 1.64% | 5.67% | 24395 | 6459万 | 11.45 | 45.8 | 31 | 4 | 登康口腔 | 2024-10-17 四 | 26.97 | 26.97 | 26.17 | 27.15 | 26.15 | -2.97% | 4.77% | 20549 | 5467万 | 11.26 | 45.06 | 30.5 | 5 | 登康口腔 | 2024-10-16 三 | 26.27 | 26.41 | 26.97 | 27.57 | 26.20 | 2.12% | 5.50% | 23686 | 6395万 | 11.61 | 46.44 | 31.43 | 6 | 登康口腔 | 2024-10-15 二 | 26.58 | 26.79 | 26.41 | 26.98 | 26.26 | -1.42% | 4.62% | 19894 | 5288万 | 11.37 | 45.47 | 30.78 | 7 | 登康口腔 | 2024-10-14 一 | 25.69 | 25.27 | 26.79 | 27.00 | 25.46 | 6.02% | 7.48% | 32203 | 8508万 | 11.53 | 46.13 | 31.22 | 8 | 登康口腔 | 2024-10-11 五 | 25.87 | 26.03 | 25.27 | 26.69 | 25.03 | -2.92% | 4.23% | 18221 | 4698万 | 10.88 | 43.51 | 29.45 | 9 | 登康口腔 | 2024-10-10 四 | 25.85 | 25.81 | 26.03 | 26.55 | 25.31 | 0.85% | 5.45% | 23474 | 6121万 | 11.2 | 44.82 | 30.33 | 10 | 登康口腔 | 2024-10-09 三 | 27.15 | 28.13 | 25.81 | 27.57 | 25.80 | -8.25% | 8.48% | 36486 | 9732万 | 11.11 | 44.44 | 30.08 | 11 | 登康口腔 | 2024-10-08 二 | 29.60 | 26.99 | 28.13 | 29.60 | 27.00 | 4.22% | 13.19% | 56763 | 15918万 | 12.11 | 48.43 | 32.78 | 12 | 登康口腔 | 2024-09-30 一 | 26.23 | 25.30 | 26.99 | 27.36 | 25.50 | 6.68% | 12.21% | 52542 | 13967万 | 11.62 | 46.47 | 31.45 | 13 | 登康口腔 | 2024-09-27 五 | 24.50 | 24.22 | 25.30 | 26.00 | 24.50 | 4.46% | 5.93% | 25517 | 6419万 | 10.89 | 43.56 | 29.48 | 14 | 登康口腔 | 2024-09-26 四 | 23.66 | 23.88 | 24.22 | 24.23 | 23.62 | 1.42% | 4.07% | 17521 | 4190万 | 10.43 | 41.7 | 28.22 | 15 | 登康口腔 | 2024-09-25 三 | 24.31 | 24.15 | 23.88 | 24.34 | 23.86 | -1.12% | 3.82% | 16445 | 3962万 | 10.28 | 41.12 | 27.83 | 16 | 登康口腔 | 2024-09-24 二 | 23.81 | 23.67 | 24.15 | 24.24 | 23.50 | 2.03% | 2.85% | 12284 | 2942万 | 10.4 | 41.58 | 28.14 | 17 | 登康口腔 | 2024-09-23 一 | 23.03 | 23.23 | 23.67 | 23.97 | 23.03 | 1.89% | 2.57% | 11069 | 2610万 | 10.19 | 40.75 | 27.58 | 18 | 登康口腔 | 2024-09-20 五 | 22.97 | 23.04 | 23.23 | 23.48 | 22.85 | 0.82% | 1.69% | 7286 | 1683万 | 10 | 40 | 27.07 | 19 | 登康口腔 | 2024-09-19 四 | 22.87 | 22.88 | 23.04 | 23.34 | 22.67 | 0.70% | 2.66% | 11467 | 2639万 | 9.92 | 39.67 | 26.85 | 20 | 登康口腔 | 2024-09-18 三 | 22.13 | 22.10 | 22.88 | 23.23 | 21.92 | 3.53% | 4.17% | 17937 | 4079万 | 9.85 | 39.39 | 26.66 | 21 | 登康口腔 | 2024-09-13 五 | 22.23 | 22.21 | 22.10 | 22.52 | 22.03 | -0.50% | 1.42% | 6126 | 1363万 | 9.51 | 38.05 | 25.75 | 22 | 登康口腔 | 2024-09-12 四 | 22.30 | 22.30 | 22.21 | 22.45 | 22.16 | -0.40% | 1.56% | 6717 | 1499万 | 9.56 | 38.24 | 25.88 | 23 | 登康口腔 | 2024-09-11 三 | 22.23 | 22.35 | 22.30 | 22.36 | 22.04 | -0.22% | 1.16% | 4990 | 1108万 | 9.6 | 38.39 | 25.99 | 24 | 登康口腔 | 2024-09-10 二 | 22.59 | 22.47 | 22.35 | 22.60 | 21.92 | -0.53% | 2.69% | 11560 | 2562万 | 9.62 | 38.48 | 26.05 | 25 | 登康口腔 | 2024-09-09 一 | 22.40 | 22.40 | 22.47 | 22.65 | 22.16 | 0.31% | 1.83% | 7859 | 1759万 | 9.67 | 38.69 | 26.19 | 26 | 登康口腔 | 2024-09-06 五 | 22.89 | 22.92 | 22.40 | 22.94 | 22.35 | -2.27% | 2.05% | 8836 | 1997万 | 9.64 | 38.57 | 26.1 | 27 | 登康口腔 | 2024-09-05 四 | 22.97 | 22.96 | 22.92 | 23.09 | 22.56 | -0.17% | 2.41% | 10387 | 2366万 | 9.87 | 39.46 | 26.71 | 28 | 登康口腔 | 2024-09-04 三 | 23.10 | 23.25 | 22.96 | 23.35 | 22.90 | -1.25% | 1.91% | 8207 | 1895万 | 9.88 | 39.53 | 26.76 | 29 | 登康口腔 | 2024-09-03 二 | 23.32 | 23.32 | 23.25 | 23.80 | 23.20 | -0.30% | 3.15% | 13556 | 3179万 | 10.01 | 40.03 | 27.09 | 30 | 登康口腔 | 2024-09-02 一 | 24.46 | 24.54 | 23.32 | 24.66 | 23.31 | -4.97% | 4.16% | 17906 | 4260万 | 10.04 | 40.15 | 27.18 | 31 | 登康口腔 | 2024-08-30 五 | 24.49 | 24.55 | 24.54 | 25.02 | 24.10 | -0.04% | 2.88% | 12394 | 3056万 | 10.56 | 42.25 | 28.6 | 32 | 登康口腔 | 2024-08-29 四 | 24.31 | 24.46 | 24.55 | 24.80 | 24.05 | 0.37% | 2.00% | 8614 | 2106万 | 10.57 | 42.27 | 28.61 | 33 | 登康口腔 | 2024-08-28 三 | 24.21 | 24.21 | 24.46 | 24.70 | 24.13 | 1.03% | 2.31% | 9929 | 2433万 | 10.53 | 42.11 | 28.5 | 34 | 登康口腔 | 2024-08-27 二 | 24.03 | 24.13 | 24.21 | 24.31 | 23.72 | 0.33% | 2.65% | 11425 | 2746万 | 10.42 | 41.68 | 28.21 | 35 | 登康口腔 | 2024-08-26 一 | 24.74 | 24.80 | 24.13 | 24.91 | 23.92 | -2.70% | 3.95% | 16986 | 4132万 | 10.39 | 41.55 | 28.39 | 36 | 登康口腔 | 2024-08-23 五 | 24.34 | 24.39 | 24.80 | 24.83 | 23.78 | 1.68% | 3.21% | 13802 | 3355万 | 10.67 | 42.7 | 29.18 | 37 | 登康口腔 | 2024-08-22 四 | 24.97 | 24.80 | 24.39 | 24.99 | 24.26 | -1.65% | 2.03% | 8732 | 2139万 | 10.5 | 41.99 | 28.7 | 38 | 登康口腔 | 2024-08-21 三 | 24.86 | 24.85 | 24.80 | 25.19 | 24.74 | -0.20% | 1.26% | 5404 | 1346万 | 10.67 | 42.7 | 29.18 | 39 | 登康口腔 | 2024-08-20 二 | 25.33 | 25.36 | 24.85 | 25.40 | 24.80 | -2.01% | 1.68% | 7244 | 1813万 | 10.7 | 42.79 | 29.24 | 40 | 登康口腔 | 2024-08-19 一 | 25.66 | 25.67 | 25.36 | 25.98 | 25.06 | -1.21% | 2.81% | 12074 | 3063万 | 10.92 | 43.66 | 29.84 | 41 | 登康口腔 | 2024-08-16 五 | 25.29 | 25.28 | 25.67 | 25.90 | 25.08 | 1.54% | 2.67% | 11506 | 2950万 | 11.05 | 44.2 | 30.2 | 42 | 登康口腔 | 2024-08-15 四 | 25.05 | 25.29 | 25.28 | 25.75 | 25.02 | -0.04% | 2.08% | 8954 | 2272万 | 10.88 | 43.53 | 29.74 | 43 | 登康口腔 | 2024-08-14 三 | 25.29 | 25.35 | 25.29 | 25.45 | 25.00 | -0.24% | 1.58% | 6804 | 1720万 | 10.89 | 43.54 | 29.76 | 44 | 登康口腔 | 2024-08-13 二 | 24.70 | 24.80 | 25.35 | 25.35 | 24.63 | 2.22% | 2.96% | 12756 | 3195万 | 10.91 | 43.65 | 29.83 | 45 | 登康口腔 | 2024-08-12 一 | 25.01 | 25.27 | 24.80 | 25.30 | 24.68 | -1.86% | 2.90% | 12488 | 3120万 | 10.67 | 42.7 | 29.18 | 46 | 登康口腔 | 2024-08-09 五 | 25.82 | 25.72 | 25.27 | 26.02 | 25.20 | -1.75% | 3.64% | 15650 | 4009万 | 10.88 | 43.51 | 29.73 | 47 | 登康口腔 | 2024-08-08 四 | 25.83 | 25.72 | 25.72 | 26.24 | 25.48 | 0.00% | 3.61% | 15552 | 4017万 | 11.07 | 44.28 | 30.26 | 48 | 登康口腔 | 2024-08-07 三 | 26.34 | 26.28 | 25.72 | 26.49 | 25.68 | -2.13% | 4.80% | 20664 | 5378万 | 11.07 | 44.28 | 30.26 | 49 | 登康口腔 | 2024-08-06 二 | 25.42 | 25.42 | 26.28 | 26.66 | 25.42 | 3.38% | 7.25% | 31190 | 8191万 | 11.31 | 45.25 | 30.92 | 50 | 登康口腔 | 2024-08-05 一 | 25.45 | 25.56 | 25.42 | 25.94 | 25.21 | -0.55% | 4.36% | 18782 | 4793万 | 10.94 | 43.77 | 29.91 | 51 | 登康口腔 | 2024-08-02 五 | 25.92 | 25.93 | 25.56 | 26.21 | 25.34 | -1.43% | 4.03% | 17327 | 4467万 | 11 | 44.01 | 30.07 | 52 | 登康口腔 | 2024-08-01 四 | 26.10 | 26.10 | 25.93 | 26.17 | 25.62 | -0.65% | 3.45% | 14853 | 3844万 | 11.16 | 44.64 | 30.51 | 53 | 登康口腔 | 2024-07-31 三 | 24.82 | 25.06 | 26.10 | 26.15 | 24.68 | 4.15% | 6.65% | 28638 | 7372万 | 11.23 | 44.94 | 30.71 | 54 | 登康口腔 | 2024-07-30 二 | 25.27 | 25.20 | 25.06 | 25.45 | 24.86 | -0.56% | 3.51% | 15094 | 3787万 | 10.79 | 43.15 | 29.49 | 55 | 登康口腔 | 2024-07-29 一 | 25.10 | 25.16 | 25.20 | 26.22 | 24.90 | 0.16% | 5.53% | 23797 | 6054万 | 10.85 | 43.39 | 29.65 | 56 | 登康口腔 | 2024-07-26 五 | 24.86 | 25.03 | 25.16 | 25.70 | 24.75 | 0.52% | 6.61% | 28451 | 7173万 | 10.83 | 43.32 | 29.6 | 57 | 登康口腔 | 2024-07-25 四 | 24.36 | 24.60 | 25.03 | 25.30 | 24.15 | 1.75% | 5.87% | 25260 | 6302万 | 10.77 | 43.1 | 29.45 | 58 | 登康口腔 | 2024-07-24 三 | 23.41 | 23.52 | 24.60 | 25.15 | 23.22 | 4.59% | 7.49% | 32260 | 7834万 | 10.59 | 42.35 | 28.94 | 59 | 登康口腔 | 2024-07-23 二 | 24.20 | 24.44 | 23.52 | 24.30 | 23.49 | -3.76% | 3.72% | 16021 | 3825万 | 10.12 | 40.5 | 27.67 | 60 | 登康口腔 | 2024-07-22 一 | 24.80 | 24.82 | 24.44 | 24.92 | 23.78 | -1.53% | 6.46% | 27815 | 6713万 | 10.52 | 42.08 | 28.76 | 61 | 登康口腔 | 2024-07-19 五 | 24.03 | 24.05 | 24.82 | 25.18 | 23.84 | 3.20% | 4.98% | 21438 | 5298万 | 10.68 | 42.73 | 29.2 | 62 | 登康口腔 | 2024-07-18 四 | 24.01 | 24.09 | 24.05 | 24.18 | 23.61 | -0.17% | 1.97% | 8463 | 2025万 | 10.35 | 41.41 | 28.3 | 63 | 登康口腔 | 2024-07-17 三 | 24.10 | 24.09 | 24.09 | 24.48 | 24.00 | 0.00% | 1.83% | 7898 | 1910万 | 10.37 | 41.48 | 28.34 | 64 | 登康口腔 | 2024-07-16 二 | 24.28 | 24.41 | 24.09 | 24.49 | 23.91 | -1.31% | 2.44% | 10487 | 2529万 | 10.37 | 41.48 | 28.34 | 65 | 登康口腔 | 2024-07-15 一 | 24.80 | 24.97 | 24.41 | 24.97 | 24.27 | -2.24% | 2.53% | 10870 | 2674万 | 10.51 | 42.03 | 28.72 | 66 | 登康口腔 | 2024-07-12 五 | 24.70 | 24.87 | 24.97 | 25.16 | 24.60 | 0.40% | 3.68% | 15847 | 3951万 | 10.75 | 42.99 | 29.38 | 67 | 登康口腔 | 2024-07-11 四 | 24.54 | 24.21 | 24.87 | 24.87 | 24.21 | 2.73% | 4.05% | 17440 | 4294万 | 10.7 | 42.82 | 29.26 | 68 | 登康口腔 | 2024-07-10 三 | 23.80 | 24.00 | 24.21 | 24.66 | 23.75 | 0.88% | 3.63% | 15625 | 3796万 | 10.42 | 41.68 | 28.49 | 69 | 登康口腔 | 2024-07-09 二 | 23.50 | 23.63 | 24.00 | 24.20 | 23.21 | 1.57% | 3.98% | 17143 | 4077万 | 10.33 | 41.32 | 28.24 | 70 | 登康口腔 | 2024-07-08 一 | 24.39 | 24.51 | 23.63 | 24.47 | 23.45 | -3.59% | 3.22% | 13869 | 3301万 | 10.17 | 40.68 | 27.8 | 71 | 登康口腔 | 2024-07-05 五 | 23.67 | 24.00 | 24.51 | 24.85 | 23.34 | 2.13% | 5.01% | 21550 | 5190万 | 10.55 | 42.2 | 28.84 | 72 | 登康口腔 | 2024-07-04 四 | 23.47 | 23.66 | 24.00 | 24.99 | 23.42 | 1.44% | 7.44% | 32004 | 7772万 | 10.33 | 41.32 | 28.24 | 73 | 登康口腔 | 2024-07-03 三 | 24.43 | 24.32 | 23.66 | 24.48 | 23.26 | -2.71% | 7.18% | 30900 | 7303万 | 10.18 | 40.74 | 27.84 | 74 | 登康口腔 | 2024-07-02 二 | 25.19 | 25.34 | 24.32 | 25.22 | 24.26 | -4.03% | 6.62% | 28482 | 6996万 | 10.47 | 41.87 | 28.61 | 75 | 登康口腔 | 2024-07-01 一 | 25.30 | 25.30 | 25.99 | 26.00 | 24.71 | 2.73% | 8.49% | 36539 | 9297万 | 11.19 | 44.75 | 30.58 | 76 | 登康口腔 | 2024-06-28 五 | 24.88 | 25.05 | 25.30 | 25.60 | 24.55 | 1.00% | 8.93% | 38420 | 9655万 | 10.89 | 43.56 | 29.77 | 77 | 登康口腔 | 2024-06-27 四 | 25.68 | 25.72 | 25.05 | 26.14 | 25.05 | -2.60% | 9.77% | 42059 | 10747万 | 10.78 | 43.13 | 29.47 | 78 | 登康口腔 | 2024-06-26 三 | 26.31 | 26.41 | 25.72 | 26.41 | 24.98 | -2.61% | 16.86% | 72563 | 18534万 | 11.07 | 44.28 | 30.26 | 79 | 登康口腔 | 2024-06-25 二 | 24.09 | 24.01 | 26.41 | 26.41 | 24.01 | 10.00% | 19.72% | 84897 | 22129万 | 11.37 | 45.47 | 31.07 | 80 | 登康口腔 | 2024-06-24 一 | 24.25 | 24.31 | 24.01 | 24.81 | 23.96 | -1.23% | 3.78% | 16255 | 3967万 | 10.33 | 41.34 | 28.25 | 81 | 登康口腔 | 2024-06-21 五 | 24.49 | 24.48 | 24.31 | 24.74 | 23.82 | -0.69% | 3.04% | 13102 | 3181万 | 10.46 | 41.86 | 28.6 | 82 | 登康口腔 | 2024-06-20 四 | 24.49 | 24.70 | 24.48 | 25.08 | 24.16 | -0.89% | 4.24% | 18236 | 4500万 | 10.54 | 42.15 | 28.8 | 83 | 登康口腔 | 2024-06-19 三 | 24.23 | 24.43 | 24.70 | 25.11 | 24.23 | 1.11% | 3.87% | 16657 | 4113万 | 10.63 | 42.53 | 29.06 | 84 | 登康口腔 | 2024-06-18 二 | 23.76 | 23.76 | 24.43 | 24.54 | 23.61 | 2.82% | 2.89% | 12442 | 3016万 | 10.52 | 42.06 | 28.74 | 85 | 登康口腔 | 2024-06-17 一 | 23.70 | 23.70 | 23.76 | 24.08 | 23.53 | 0.25% | 1.84% | 7917 | 1890万 | 10.23 | 40.91 | 27.96 | 86 | 登康口腔 | 2024-06-14 五 | 23.81 | 23.81 | 23.70 | 23.88 | 23.51 | -0.46% | 1.73% | 7464 | 1768万 | 10.2 | 40.81 | 27.89 | 87 | 登康口腔 | 2024-06-13 四 | 24.16 | 24.16 | 23.81 | 24.17 | 23.61 | -1.45% | 2.67% | 11505 | 2738万 | 10.25 | 40.99 | 28.01 | 88 | 登康口腔 | 2024-06-12 三 | 23.96 | 24.08 | 24.16 | 24.24 | 23.90 | 0.33% | 1.86% | 8007 | 1931万 | 10.4 | 41.6 | 28.43 | 89 | 登康口腔 | 2024-06-11 二 | 23.97 | 23.96 | 24.08 | 24.19 | 23.35 | 0.50% | 2.66% | 11442 | 2720万 | 10.36 | 41.46 | 28.33 | 90 | 登康口腔 | 2024-06-07 五 | 23.25 | 23.05 | 23.96 | 24.23 | 23.20 | 3.95% | 4.55% | 19569 | 4656万 | 10.31 | 41.25 | 28.19 | 91 | 登康口腔 | 2024-06-06 四 | 24.44 | 24.14 | 23.05 | 24.44 | 22.98 | -4.52% | 5.98% | 25752 | 6033万 | 9.92 | 39.69 | 27.12 | 92 | 登康口腔 | 2024-06-05 三 | 24.67 | 24.64 | 24.14 | 24.83 | 24.11 | -2.03% | 2.18% | 9390 | 2299万 | 10.39 | 41.56 | 28.4 | 93 | 登康口腔 | 2024-06-04 二 | 24.56 | 24.77 | 24.64 | 24.75 | 24.25 | -0.52% | 2.47% | 10653 | 2611万 | 10.61 | 42.42 | 28.99 | 94 | 登康口腔 | 2024-06-03 一 | 25.02 | 25.02 | 24.77 | 25.20 | 24.54 | -1.00% | 2.81% | 12110 | 3002万 | 10.66 | 42.65 | 29.14 | 95 | 登康口腔 | 2024-05-31 五 | 24.92 | 24.93 | 25.02 | 25.07 | 24.86 | 0.36% | 1.91% | 8210 | 2051万 | 10.77 | 43.08 | 29.44 | 96 | 登康口腔 | 2024-05-30 四 | 25.01 | 25.01 | 24.93 | 25.19 | 24.77 | -0.32% | 1.96% | 8416 | 2104万 | 10.73 | 42.92 | 29.33 | 97 | 登康口腔 | 2024-05-29 三 | 25.21 | 25.21 | 25.01 | 25.41 | 24.91 | -0.79% | 2.27% | 9752 | 2444万 | 10.77 | 43.06 | 29.43 | 98 | 登康口腔 | 2024-05-28 二 | 25.70 | 25.86 | 25.21 | 25.75 | 25.10 | -2.51% | 3.93% | 16895 | 4279万 | 10.85 | 43.41 | 29.66 | 99 | 登康口腔 | 2024-05-27 一 | 25.19 | 25.09 | 25.86 | 25.97 | 25.19 | 3.07% | 4.78% | 20593 | 5277万 | 11.13 | 44.52 | 30.43 | 100 | 登康口腔 | 2024-05-24 五 | 24.72 | 24.80 | 25.09 | 25.35 | 24.72 | 1.17% | 4.08% | 17571 | 4409万 | 10.8 | 43.2 | 29.52 | 101 | 登康口腔 | 2024-05-23 四 | 25.22 | 25.43 | 24.80 | 25.60 | 24.79 | -2.48% | 3.27% | 14079 | 3523万 | 10.67 | 42.7 | 29.18 | 102 | 登康口腔 | 2024-05-22 三 | 25.88 | 25.88 | 25.43 | 26.06 | 25.32 | -1.74% | 3.97% | 17088 | 4365万 | 10.95 | 43.78 | 29.92 | 103 | 登康口腔 | 2024-05-21 二 | 25.82 | 25.82 | 25.88 | 26.14 | 25.53 | 0.23% | 2.20% | 9483 | 2453万 | 11.14 | 44.56 | 30.45 | 104 | 登康口腔 | 2024-05-20 一 | 25.65 | 25.65 | 25.82 | 26.13 | 25.60 | 0.66% | 4.07% | 17507 | 4533万 | 11.11 | 44.46 | 30.38 | 105 | 登康口腔 | 2024-05-17 五 | 25.13 | 25.16 | 25.65 | 25.67 | 25.01 | 1.95% | 4.21% | 18124 | 4606万 | 11.04 | 44.16 | 30.18 | 106 | 登康口腔 | 2024-05-16 四 | 25.18 | 25.17 | 25.16 | 26.19 | 25.05 | -0.04% | 6.92% | 29769 | 7613万 | 10.83 | 43.32 | 29.6 | 107 | 登康口腔 | 2024-05-15 三 | 24.98 | 25.06 | 25.17 | 25.30 | 24.82 | 0.44% | 3.47% | 14917 | 3740万 | 10.83 | 43.34 | 29.62 | 108 | 登康口腔 | 2024-05-14 二 | 24.48 | 24.48 | 25.06 | 25.29 | 24.48 | 2.37% | 4.04% | 17372 | 4341万 | 10.79 | 43.15 | 29.49 | 109 | 登康口腔 | 2024-05-13 一 | 24.63 | 24.93 | 24.48 | 25.05 | 24.42 | -1.81% | 4.29% | 18469 | 4570万 | 10.54 | 42.15 | 28.8 | 110 | 登康口腔 | 2024-05-10 五 | 25.12 | 25.10 | 24.93 | 25.50 | 24.87 | -0.68% | 5.35% | 23041 | 5794万 | 10.73 | 42.92 | 29.33 | 111 | 登康口腔 | 2024-05-09 四 | 24.19 | 24.19 | 25.10 | 25.28 | 24.19 | 3.76% | 6.81% | 29313 | 7293万 | 10.8 | 43.22 | 29.53 | 112 | 登康口腔 | 2024-05-08 三 | 24.19 | 24.29 | 24.19 | 24.73 | 24.15 | -0.41% | 4.74% | 20422 | 4984万 | 10.41 | 41.65 | 28.46 | 113 | 登康口腔 | 2024-05-07 二 | 24.19 | 24.16 | 24.29 | 24.44 | 23.98 | 0.54% | 4.56% | 19633 | 4756万 | 10.46 | 41.82 | 28.58 | 114 | 登康口腔 | 2024-05-06 一 | 23.80 | 23.59 | 24.16 | 24.27 | 23.74 | 2.42% | 5.27% | 22669 | 5452万 | 10.4 | 41.6 | 28.43 | 115 | 登康口腔 | 2024-04-30 二 | 23.46 | 23.36 | 23.59 | 23.76 | 23.23 | 0.98% | 4.94% | 21267 | 5017万 | 10.15 | 40.62 | 27.76 | 116 | 登康口腔 | 2024-04-29 一 | 22.40 | 22.09 | 23.36 | 23.82 | 22.39 | 5.75% | 7.32% | 31491 | 7352万 | 10.05 | 40.22 | 27.49 | 117 | 登康口腔 | 2024-04-26 五 | 22.03 | 22.02 | 22.09 | 22.17 | 21.85 | 0.32% | 3.02% | 12981 | 2861万 | 9.51 | 38.03 | 27.87 | 118 | 登康口腔 | 2024-04-25 四 | 21.89 | 21.89 | 22.02 | 22.19 | 21.80 | 0.59% | 2.26% | 9740 | 2145万 | 9.48 | 37.91 | 27.78 | 119 | 登康口腔 | 2024-04-24 三 | 21.56 | 21.47 | 21.89 | 21.90 | 21.47 | 1.96% | 2.24% | 9647 | 2094万 | 9.42 | 37.69 | 27.62 | 120 | 登康口腔 | 2024-04-23 二 | 21.49 | 21.49 | 21.47 | 21.65 | 21.32 | -0.09% | 2.09% | 8979 | 1927万 | 9.24 | 36.97 | 27.09 | 121 | 登康口腔 | 2024-04-22 一 | 20.68 | 20.92 | 21.49 | 21.94 | 20.64 | 2.72% | 3.86% | 16634 | 3562万 | 9.25 | 37 | 27.12 | 122 | 登康口腔 | 2024-04-19 五 | 20.80 | 20.84 | 20.92 | 21.18 | 20.61 | 0.38% | 2.33% | 10036 | 2094万 | 9 | 36.02 | 26.4 | 123 | 登康口腔 | 2024-04-18 四 | 20.65 | 20.79 | 20.84 | 21.09 | 20.50 | 0.24% | 2.36% | 10137 | 2111万 | 8.97 | 35.88 | 26.3 | 124 | 登康口腔 | 2024-04-17 三 | 19.77 | 19.75 | 20.79 | 20.83 | 19.77 | 5.27% | 2.95% | 12699 | 2610万 | 8.95 | 35.79 | 26.23 | 125 | 登康口腔 | 2024-04-16 二 | 20.66 | 20.95 | 19.75 | 20.94 | 19.70 | -5.73% | 4.12% | 17724 | 3551万 | 8.5 | 34 | 24.92 | 126 | 登康口腔 | 2024-04-15 一 | 21.90 | 21.87 | 20.95 | 22.14 | 20.72 | -4.21% | 4.35% | 18742 | 3983万 | 9.02 | 36.07 | 26.43 | 127 | 登康口腔 | 2024-04-12 五 | 22.10 | 22.09 | 21.87 | 22.39 | 21.87 | -1.00% | 1.71% | 7339 | 1621万 | 9.41 | 37.65 | 27.59 | 128 | 登康口腔 | 2024-04-11 四 | 21.88 | 21.97 | 22.09 | 22.46 | 21.71 | 0.55% | 2.22% | 9552 | 2120万 | 9.51 | 38.03 | 27.87 | 129 | 登康口腔 | 2024-04-10 三 | 22.48 | 22.48 | 21.97 | 22.85 | 21.81 | -2.27% | 2.62% | 11265 | 2510万 | 9.46 | 37.83 | 27.72 | 130 | 登康口腔 | 2024-04-09 二 | 21.91 | 21.90 | 22.48 | 22.57 | 21.91 | 2.65% | 2.79% | 12010 | 2673万 | 9.68 | 38.7 | 28.36 | 131 | 登康口腔 | 2024-04-08 一 | 22.58 | 22.69 | 21.90 | 22.68 | 21.90 | -3.48% | 2.84% | 12226 | 2707万 | 9.43 | 37.71 | 27.63 | 132 | 登康口腔 | 2024-04-03 三 | 22.40 | 22.59 | 22.69 | 22.74 | 22.15 | 0.44% | 3.05% | 13125 | 2946万 | 9.77 | 39.07 | 28.63 | 133 | 登康口腔 | 2024-04-02 二 | 22.49 | 22.52 | 22.59 | 22.98 | 22.41 | 0.31% | 2.96% | 12751 | 2890万 | 9.72 | 38.89 | 28.5 | 134 | 登康口腔 | 2024-04-01 一 | 21.99 | 21.88 | 22.52 | 22.54 | 21.99 | 2.93% | 2.68% | 11542 | 2578万 | 9.69 | 38.77 | 28.42 | 135 | 登康口腔 | 2024-03-29 五 | 21.55 | 21.55 | 21.88 | 21.88 | 21.48 | 1.53% | 1.80% | 7764 | 1689万 | 9.42 | 37.67 | 27.61 | 136 | 登康口腔 | 2024-03-28 四 | 21.55 | 21.38 | 21.55 | 21.86 | 21.35 | 0.80% | 2.72% | 11697 | 2526万 | 9.28 | 37.1 | 27.19 | 137 | 登康口腔 | 2024-03-27 三 | 22.00 | 22.10 | 21.38 | 22.18 | 21.36 | -3.26% | 3.43% | 14748 | 3203万 | 9.2 | 36.81 | 26.98 | 138 | 登康口腔 | 2024-03-26 二 | 22.02 | 22.15 | 22.10 | 22.33 | 21.48 | -0.23% | 4.42% | 19006 | 4167万 | 9.51 | 38.05 | 27.89 |
|
行情刷新 | 流通股东
|