登康口腔(001328)股票信息
| 股票代码 | 001328 |
| 股票名称 | 登康口腔 |
| 最新价/元 | 44.81 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.20 |
| 买入/元 | 44.81 |
| 卖出/元 | 44.85 |
| 昨收/元 | 44.72 |
| 今开/元 | 44.72 |
| 最高/元 | 45.29 |
| 最低/元 | 44.41 |
| 成交量/手 | 13056.45 |
| 成交额/万 | 5863.48 |
| 股净值/元 | 47.67 |
| 市净率 | 5.15 |
| 总市值/万 | 771510.80 |
| 流通值/万 | 192877.92 |
| 换手率/% | 3.03 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
登康口腔(001328)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.72 | 44.81 | 0.09 | 0.20 | 13056.45 | 5863.48 | 3.03 |
| 2025-07-22 | 45.39 | 44.72 | -0.18 | -0.40 | 18472.62 | 8332.09 | 4.29 |
| 2025-07-21 | 44.10 | 44.90 | 0.72 | 1.63 | 20799.18 | 9357.30 | 4.83 |
| 2025-07-18 | 44.30 | 44.18 | -0.20 | -0.45 | 22746.79 | 9960.09 | 5.28 |
| 2025-07-17 | 45.14 | 44.38 | -0.56 | -1.25 | 16249.07 | 7215.49 | 3.78 |
| 2025-07-16 | 44.38 | 44.94 | 0.57 | 1.29 | 10468.44 | 4707.87 | 2.43 |
| 2025-07-15 | 44.99 | 44.37 | -0.67 | -1.49 | 10546.96 | 4688.18 | 2.45 |
| 2025-07-14 | 45.40 | 45.04 | -0.24 | -0.53 | 15994.95 | 7205.60 | 3.72 |
| 2025-07-11 | 45.95 | 45.28 | -0.37 | -0.81 | 15897.45 | 7195.94 | 3.69 |
| 2025-07-10 | 45.88 | 45.65 | -0.14 | -0.31 | 12435.00 | 5692.89 | 2.89 |
| 2025-07-09 | 45.62 | 45.79 | 0.34 | 0.75 | 16750.09 | 7697.56 | 3.89 |
| 2025-07-08 | 46.30 | 45.45 | -0.74 | -1.60 | 22161.10 | 10101.11 | 5.15 |
| 2025-07-07 | 45.50 | 46.19 | 0.30 | 0.65 | 16857.00 | 7813.41 | 3.92 |
| 2025-07-04 | 48.48 | 45.89 | -2.62 | -5.40 | 40372.71 | 18586.20 | 9.38 |
| 2025-07-03 | 48.66 | 48.51 | -0.32 | -0.66 | 12751.01 | 6211.41 | 2.96 |
| 2025-07-02 | 50.69 | 48.83 | -1.90 | -3.75 | 18358.00 | 9117.21 | 4.26 |
| 2025-07-01 | 48.99 | 50.73 | 1.89 | 3.87 | 25957.22 | 13141.76 | 6.03 |
| 2025-06-30 | 47.55 | 48.84 | 1.20 | 2.52 | 18639.29 | 9055.86 | 4.33 |
| 2025-06-27 | 47.55 | 47.64 | 0.09 | 0.19 | 11317.00 | 5379.56 | 2.63 |
| 2025-06-26 | 48.01 | 47.55 | -0.70 | -1.45 | 14911.75 | 7109.04 | 3.46 |
| 2025-06-25 | 48.80 | 48.25 | -0.67 | -1.37 | 17378.07 | 8435.96 | 4.04 |
| 2025-06-24 | 48.30 | 48.92 | 0.44 | 0.91 | 15092.89 | 7381.52 | 3.51 |
| 2025-06-23 | 47.48 | 48.48 | 0.99 | 2.09 | 23120.93 | 11179.48 | 5.37 |
| 2025-06-20 | 47.40 | 47.49 | 0.02 | 0.04 | 14712.50 | 7018.72 | 3.42 |
| 2025-06-19 | 47.13 | 47.47 | 0.17 | 0.36 | 21385.18 | 10192.18 | 4.97 |
| 2025-06-18 | 47.74 | 47.30 | -0.70 | -1.46 | 26713.00 | 12689.39 | 6.21 |
| 2025-06-17 | 51.57 | 48.00 | -3.69 | -7.14 | 44290.21 | 21758.95 | 10.29 |
| 2025-06-16 | 52.78 | 51.69 | -1.09 | -2.07 | 22555.00 | 11625.92 | 5.24 |
| 2025-06-13 | 53.20 | 52.78 | -1.10 | -2.04 | 18427.63 | 9708.28 | 4.28 |
| 2025-06-12 | 52.00 | 54.63 | 2.63 | 5.06 | 32120.34 | 17241.48 | 7.46 |
| 2025-06-11 | 53.00 | 52.00 | -1.20 | -2.26 | 19180.94 | 10045.96 | 4.46 |
| 2025-06-10 | 52.19 | 53.20 | 1.03 | 1.97 | 35159.00 | 18674.88 | 8.17 |
| 2025-06-09 | 51.10 | 52.17 | 1.12 | 2.19 | 30299.00 | 15768.86 | 7.04 |
| 2025-06-06 | 49.53 | 51.05 | 1.05 | 2.10 | 48241.29 | 23631.46 | 11.21 |
| 2025-06-05 | 52.30 | 50.00 | -2.17 | -4.16 | 37208.79 | 19154.65 | 8.64 |
| 2025-06-04 | 50.80 | 52.17 | 1.41 | 2.78 | 37750.64 | 19444.60 | 8.77 |
| 2025-06-03 | 48.23 | 50.76 | 2.05 | 4.21 | 42809.68 | 21503.26 | 9.95 |
| 2025-05-30 | 48.50 | 48.71 | -0.06 | -0.12 | 20801.50 | 10178.29 | 4.83 |
| 2025-05-29 | 48.63 | 48.77 | -0.10 | -0.21 | 27240.57 | 13309.77 | 6.33 |
| 2025-05-28 | 49.79 | 48.87 | -0.77 | -1.55 | 32000.00 | 15794.60 | 7.43 |
| 2025-05-27 | 48.40 | 49.64 | 1.08 | 2.22 | 45765.36 | 22549.26 | 10.63 |
| 2025-05-26 | 50.50 | 48.56 | -3.00 | -5.82 | 61504.72 | 30165.34 | 14.29 |
| 2025-05-23 | 52.90 | 51.56 | -2.27 | -4.22 | 68662.45 | 36257.53 | 15.95 |
| 2025-05-22 | 51.62 | 53.83 | 1.43 | 2.73 | 60285.76 | 32166.29 | 14.01 |
| 2025-05-21 | 53.03 | 52.40 | -1.55 | -2.87 | 45030.24 | 23625.03 | 10.46 |
| 2025-05-20 | 54.53 | 53.95 | -1.65 | -2.97 | 54038.93 | 30440.24 | 12.55 |
| 2025-05-19 | 53.20 | 55.60 | 2.00 | 3.73 | 36823.68 | 20130.34 | 8.55 |
| 2025-05-16 | 54.44 | 53.60 | -1.95 | -3.51 | 41045.96 | 22009.92 | 9.54 |
| 2025-05-15 | 50.15 | 55.55 | 5.05 | 10.00 | 68760.94 | 36528.13 | 15.97 |
| 2025-05-14 | 51.06 | 50.50 | -2.20 | -4.18 | 34326.89 | 17426.84 | 7.97 |
| 2025-05-13 | 51.58 | 52.70 | 0.10 | 0.19 | 60700.12 | 30938.30 | 14.10 |
| 2025-05-12 | 53.90 | 52.60 | -1.30 | -2.41 | 67976.28 | 35770.56 | 15.79 |
| 2025-05-09 | 48.53 | 53.90 | 4.90 | 10.00 | 34851.41 | 17952.67 | 8.10 |
| 2025-05-08 | 49.00 | 49.00 | -0.23 | -0.47 | 23668.37 | 11515.00 | 5.50 |
| 2025-05-07 | 47.52 | 49.23 | 1.93 | 4.08 | 32825.68 | 15957.35 | 7.63 |
| 2025-05-06 | 45.02 | 47.30 | 2.06 | 4.55 | 30702.00 | 14135.18 | 7.13 |
| 2025-04-30 | 46.19 | 45.24 | -0.92 | -1.99 | 45450.87 | 21174.38 | 10.56 |
| 2025-04-29 | 44.09 | 46.16 | 1.67 | 3.75 | 42898.45 | 19727.89 | 9.97 |
| 2025-04-28 | 45.40 | 44.49 | -0.98 | -2.16 | 28603.47 | 12592.03 | 6.65 |
| 2025-04-25 | 45.50 | 45.47 | -0.02 | -0.04 | 20898.00 | 9470.23 | 4.86 |
| 2025-04-24 | 42.53 | 45.49 | 2.93 | 6.88 | 48182.29 | 21691.32 | 11.19 |
| 2025-04-23 | 42.93 | 42.56 | -0.59 | -1.37 | 28224.88 | 12107.01 | 6.56 |
| 2025-04-22 | 45.00 | 43.15 | -1.53 | -3.42 | 43333.88 | 18603.29 | 10.07 |
| 2025-04-21 | 42.84 | 44.68 | 1.50 | 3.47 | 20287.90 | 8930.14 | 4.71 |
| 2025-04-18 | 44.58 | 43.18 | -1.67 | -3.72 | 20354.75 | 8854.60 | 4.73 |
| 2025-04-17 | 45.03 | 44.85 | -0.50 | -1.10 | 16534.00 | 7464.95 | 3.84 |
| 2025-04-16 | 45.00 | 45.35 | -0.16 | -0.35 | 25470.10 | 11538.02 | 5.92 |
| 2025-04-15 | 44.08 | 45.51 | 1.81 | 4.14 | 34354.88 | 15493.63 | 7.98 |
| 2025-04-14 | 41.61 | 43.70 | 2.41 | 5.84 | 23513.00 | 10175.14 | 5.46 |
| 2025-04-11 | 41.95 | 41.29 | -0.49 | -1.17 | 19651.86 | 8150.44 | 4.57 |
| 2025-04-10 | 41.31 | 41.78 | -0.16 | -0.38 | 29177.64 | 12332.48 | 6.78 |
| 2025-04-09 | 40.90 | 41.94 | 1.21 | 2.97 | 23729.45 | 9783.62 | 5.51 |
| 2025-04-08 | 36.84 | 40.73 | 3.10 | 8.24 | 30476.41 | 12103.69 | 7.08 |
| 2025-04-07 | 40.50 | 37.63 | -4.18 | -10.00 | 22722.13 | 9061.38 | 5.28 |
| 2025-04-03 | 42.38 | 41.81 | -1.28 | -2.97 | 25549.00 | 10697.11 | 5.94 |
| 2025-04-02 | 41.19 | 43.09 | 1.49 | 3.58 | 16270.12 | 6945.53 | 3.78 |
| 2025-04-01 | 41.99 | 41.60 | -0.40 | -0.95 | 15704.97 | 6520.30 | 3.65 |
| 2025-03-31 | 40.50 | 42.00 | 1.37 | 3.37 | 27121.25 | 11477.64 | 6.30 |
| 2025-03-28 | 39.89 | 40.63 | 0.76 | 1.91 | 17220.63 | 7082.38 | 4.00 |
| 2025-03-27 | 38.80 | 39.87 | 0.93 | 2.39 | 18408.10 | 7342.70 | 4.28 |
| 2025-03-26 | 38.58 | 38.94 | 0.36 | 0.93 | 8032.68 | 3112.10 | 1.87 |
| 2025-03-25 | 38.20 | 38.58 | 0.22 | 0.57 | 7238.02 | 2776.12 | 1.68 |
| 2025-03-24 | 39.36 | 38.36 | -0.51 | -1.31 | 9662.00 | 3725.91 | 2.24 |
| 2025-03-21 | 38.55 | 38.87 | 0.05 | 0.13 | 10975.75 | 4261.57 | 2.55 |
| 2025-03-20 | 39.80 | 38.82 | -0.94 | -2.36 | 12458.38 | 4872.81 | 2.89 |
| 2025-03-19 | 39.64 | 39.76 | -0.12 | -0.30 | 9415.73 | 3741.80 | 2.19 |
| 2025-03-18 | 40.46 | 39.88 | -0.68 | -1.68 | 23867.60 | 9415.89 | 5.55 |
| 2025-03-17 | 42.44 | 40.56 | -1.74 | -4.11 | 26046.23 | 10670.55 | 6.05 |
| 2025-03-14 | 39.78 | 42.30 | 2.40 | 6.02 | 23939.00 | 9902.84 | 5.56 |
| 2025-03-13 | 39.37 | 39.90 | -0.15 | -0.38 | 14713.71 | 5890.95 | 3.42 |
| 2025-03-12 | 37.15 | 40.05 | 2.87 | 7.72 | 37756.97 | 14829.67 | 8.77 |
| 2025-03-11 | 35.96 | 37.18 | 1.23 | 3.42 | 12196.28 | 4465.26 | 2.83 |
| 2025-03-10 | 35.76 | 35.95 | -0.08 | -0.22 | 9717.85 | 3523.37 | 2.26 |
| 2025-03-07 | 36.86 | 36.03 | -0.82 | -2.23 | 17318.95 | 6346.66 | 4.02 |
| 2025-03-06 | 36.09 | 36.85 | 0.93 | 2.59 | 20103.50 | 7298.78 | 4.67 |
| 2025-03-05 | 34.70 | 35.92 | 1.32 | 3.82 | 15515.35 | 5534.38 | 3.60 |
| 2025-03-04 | 35.02 | 34.60 | -0.63 | -1.79 | 19132.30 | 6604.92 | 4.44 |
| 2025-03-03 | 34.51 | 35.23 | 0.71 | 2.06 | 19471.14 | 6885.30 | 4.52 |
| 2025-02-28 | 35.20 | 34.52 | -0.70 | -1.99 | 13971.00 | 4847.01 | 3.25 |
| 2025-02-27 | 33.58 | 35.22 | 1.68 | 5.01 | 27004.57 | 9361.69 | 6.27 |
日K线
周K线
月K线
