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 | 26.99 |
| 涨跌额/元 | 1.69 |
| 涨跌幅/% | 6.68 |
| 买入/元 | 26.99 |
| 卖出/元 | 27.00 |
| 昨收/元 | 25.30 |
| 今开/元 | 26.23 |
| 最高/元 | 27.36 |
| 最低/元 | 25.50 |
| 成交量/手 | 52542.08 |
| 成交额/万 | 13967.24 |
| 股净值/元 | 30.67 |
| 市净率 | 3.40 |
| 总市值/万 | 464697.09 |
| 流通值/万 | 116174.41 |
| 换手率/% | 12.21 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.23 | 26.99 | 1.69 | 6.68 | 52542.08 | 13967.24 | 12.21 |
| 2024-09-27 | 24.50 | 25.30 | 1.08 | 4.46 | 25517.44 | 6418.53 | 5.93 |
| 2024-09-26 | 23.66 | 24.22 | 0.34 | 1.42 | 17520.99 | 4189.98 | 4.07 |
| 2024-09-25 | 24.31 | 23.88 | -0.27 | -1.12 | 16445.46 | 3962.29 | 3.82 |
| 2024-09-24 | 23.81 | 24.15 | 0.48 | 2.03 | 12284.00 | 2942.16 | 2.85 |
| 2024-09-23 | 23.03 | 23.67 | 0.44 | 1.89 | 11069.32 | 2609.92 | 2.57 |
| 2024-09-20 | 22.97 | 23.23 | 0.19 | 0.83 | 7286.00 | 1682.61 | 1.69 |
| 2024-09-19 | 22.87 | 23.04 | 0.16 | 0.70 | 11467.12 | 2638.71 | 2.66 |
| 2024-09-18 | 22.13 | 22.88 | 0.78 | 3.53 | 17936.79 | 4078.96 | 4.17 |
| 2024-09-13 | 22.23 | 22.10 | -0.11 | -0.50 | 6125.91 | 1363.43 | 1.42 |
| 2024-09-12 | 22.30 | 22.21 | -0.09 | -0.40 | 6717.00 | 1498.55 | 1.56 |
| 2024-09-11 | 22.23 | 22.30 | -0.05 | -0.22 | 4990.30 | 1108.32 | 1.16 |
| 2024-09-10 | 22.59 | 22.35 | -0.12 | -0.53 | 11559.79 | 2561.92 | 2.69 |
| 2024-09-09 | 22.40 | 22.47 | 0.07 | 0.31 | 7859.07 | 1758.98 | 1.83 |
| 2024-09-06 | 22.89 | 22.40 | -0.52 | -2.27 | 8836.00 | 1997.49 | 2.05 |
| 2024-09-05 | 22.97 | 22.92 | -0.04 | -0.17 | 10387.00 | 2366.30 | 2.41 |
| 2024-09-04 | 23.10 | 22.96 | -0.29 | -1.25 | 8207.45 | 1895.33 | 1.91 |
| 2024-09-03 | 23.32 | 23.25 | -0.07 | -0.30 | 13556.00 | 3179.40 | 3.15 |
| 2024-09-02 | 24.46 | 23.32 | -1.22 | -4.97 | 17906.45 | 4259.97 | 4.16 |
| 2024-08-30 | 24.49 | 24.54 | -0.01 | -0.04 | 12394.48 | 3055.53 | 2.88 |
| 2024-08-29 | 24.31 | 24.55 | 0.09 | 0.37 | 8614.00 | 2105.86 | 2.00 |
| 2024-08-28 | 24.21 | 24.46 | 0.25 | 1.03 | 9929.00 | 2432.82 | 2.31 |
| 2024-08-27 | 24.03 | 24.21 | 0.08 | 0.33 | 11425.00 | 2745.84 | 2.65 |
| 2024-08-26 | 24.74 | 24.13 | -0.67 | -2.70 | 16986.29 | 4131.69 | 3.95 |
| 2024-08-23 | 24.34 | 24.80 | 0.41 | 1.68 | 13801.80 | 3355.48 | 3.21 |
| 2024-08-22 | 24.97 | 24.39 | -0.41 | -1.65 | 8731.66 | 2139.37 | 2.03 |
| 2024-08-21 | 24.86 | 24.80 | -0.05 | -0.20 | 5403.66 | 1346.00 | 1.26 |
| 2024-08-20 | 25.33 | 24.85 | -0.51 | -2.01 | 7243.68 | 1813.22 | 1.68 |
| 2024-08-19 | 25.66 | 25.36 | -0.31 | -1.21 | 12074.00 | 3063.12 | 2.81 |
| 2024-08-16 | 25.29 | 25.67 | 0.39 | 1.54 | 11506.00 | 2950.29 | 2.67 |
| 2024-08-15 | 25.05 | 25.28 | -0.01 | -0.04 | 8953.90 | 2271.73 | 2.08 |
| 2024-08-14 | 25.29 | 25.29 | -0.06 | -0.24 | 6804.45 | 1720.07 | 1.58 |
| 2024-08-13 | 24.70 | 25.35 | 0.55 | 2.22 | 12756.00 | 3194.62 | 2.96 |
| 2024-08-12 | 25.01 | 24.80 | -0.47 | -1.86 | 12487.76 | 3120.18 | 2.90 |
| 2024-08-09 | 25.82 | 25.27 | -0.45 | -1.75 | 15650.46 | 4009.25 | 3.64 |
| 2024-08-08 | 25.83 | 25.72 | 0.00 | 0.00 | 15551.73 | 4017.19 | 3.61 |
| 2024-08-07 | 26.34 | 25.72 | -0.56 | -2.13 | 20664.00 | 5377.86 | 4.80 |
| 2024-08-06 | 25.42 | 26.28 | 0.86 | 3.38 | 31190.23 | 8191.31 | 7.25 |
| 2024-08-05 | 25.45 | 25.42 | -0.14 | -0.55 | 18782.20 | 4793.04 | 4.36 |
| 2024-08-02 | 25.92 | 25.56 | -0.37 | -1.43 | 17327.13 | 4466.66 | 4.03 |
| 2024-08-01 | 26.10 | 25.93 | -0.17 | -0.65 | 14852.70 | 3844.01 | 3.45 |
| 2024-07-31 | 24.82 | 26.10 | 1.04 | 4.15 | 28638.38 | 7371.99 | 6.65 |
| 2024-07-30 | 25.27 | 25.06 | -0.14 | -0.56 | 15094.04 | 3787.20 | 3.51 |
| 2024-07-29 | 25.10 | 25.20 | 0.04 | 0.16 | 23797.45 | 6053.63 | 5.53 |
| 2024-07-26 | 24.86 | 25.16 | 0.13 | 0.52 | 28450.59 | 7173.29 | 6.61 |
| 2024-07-25 | 24.36 | 25.03 | 0.43 | 1.75 | 25260.30 | 6302.39 | 5.87 |
| 2024-07-24 | 23.41 | 24.60 | 1.08 | 4.59 | 32260.01 | 7833.86 | 7.49 |
| 2024-07-23 | 24.20 | 23.52 | -0.92 | -3.76 | 16020.72 | 3825.13 | 3.72 |
| 2024-07-22 | 24.80 | 24.44 | -0.38 | -1.53 | 27815.45 | 6713.19 | 6.46 |
| 2024-07-19 | 24.03 | 24.82 | 0.77 | 3.20 | 21438.15 | 5297.59 | 4.98 |
| 2024-07-18 | 24.01 | 24.05 | -0.04 | -0.17 | 8463.45 | 2025.46 | 1.97 |
| 2024-07-17 | 24.10 | 24.09 | 0.00 | 0.00 | 7897.90 | 1910.24 | 1.83 |
| 2024-07-16 | 24.28 | 24.09 | -0.32 | -1.31 | 10487.00 | 2528.62 | 2.44 |
| 2024-07-15 | 24.80 | 24.41 | -0.56 | -2.24 | 10870.00 | 2673.90 | 2.53 |
| 2024-07-12 | 24.70 | 24.97 | 0.10 | 0.40 | 15847.45 | 3951.31 | 3.68 |
| 2024-07-11 | 24.54 | 24.87 | 0.66 | 2.73 | 17440.46 | 4293.71 | 4.05 |
| 2024-07-10 | 23.80 | 24.21 | 0.21 | 0.88 | 15625.46 | 3796.34 | 3.63 |
| 2024-07-09 | 23.50 | 24.00 | 0.37 | 1.57 | 17142.67 | 4076.64 | 3.98 |
| 2024-07-08 | 24.39 | 23.63 | -0.88 | -3.59 | 13869.42 | 3301.36 | 3.22 |
| 2024-07-05 | 23.67 | 24.51 | 0.51 | 2.13 | 21550.45 | 5189.54 | 5.01 |
| 2024-07-04 | 23.47 | 24.00 | 0.34 | 1.44 | 32003.55 | 7772.17 | 7.44 |
| 2024-07-03 | 24.43 | 23.66 | -0.66 | -2.71 | 30899.79 | 7303.44 | 7.18 |
| 2024-07-02 | 25.19 | 24.32 | -1.02 | -4.03 | 28481.99 | 6996.43 | 6.62 |
| 2024-07-01 | 25.30 | 25.99 | 0.69 | 2.73 | 36539.22 | 9296.69 | 8.49 |
| 2024-06-28 | 24.88 | 25.30 | 0.25 | 1.00 | 38420.01 | 9655.30 | 8.93 |
| 2024-06-27 | 25.68 | 25.05 | -0.67 | -2.61 | 42058.91 | 10746.74 | 9.77 |
| 2024-06-26 | 26.31 | 25.72 | -0.69 | -2.61 | 72562.56 | 18533.95 | 16.86 |
| 2024-06-25 | 24.09 | 26.41 | 2.40 | 10.00 | 84897.24 | 22128.74 | 19.72 |
| 2024-06-24 | 24.25 | 24.01 | -0.30 | -1.23 | 16255.05 | 3966.59 | 3.78 |
| 2024-06-21 | 24.49 | 24.31 | -0.17 | -0.69 | 13101.78 | 3180.80 | 3.04 |
| 2024-06-20 | 24.49 | 24.48 | -0.22 | -0.89 | 18235.76 | 4500.37 | 4.24 |
| 2024-06-19 | 24.23 | 24.70 | 0.27 | 1.11 | 16656.81 | 4112.69 | 3.87 |
| 2024-06-18 | 23.76 | 24.43 | 0.67 | 2.82 | 12441.82 | 3016.35 | 2.89 |
| 2024-06-17 | 23.70 | 23.76 | 0.06 | 0.25 | 7916.56 | 1890.05 | 1.84 |
| 2024-06-14 | 23.81 | 23.70 | -0.11 | -0.46 | 7463.95 | 1768.22 | 1.73 |
| 2024-06-13 | 24.16 | 23.81 | -0.35 | -1.45 | 11505.07 | 2737.65 | 2.67 |
| 2024-06-12 | 23.96 | 24.16 | 0.08 | 0.33 | 8007.40 | 1931.00 | 1.86 |
| 2024-06-11 | 23.97 | 24.08 | 0.12 | 0.50 | 11441.75 | 2719.97 | 2.66 |
| 2024-06-07 | 23.25 | 23.96 | 0.91 | 3.95 | 19569.00 | 4655.96 | 4.55 |
| 2024-06-06 | 24.44 | 23.05 | -1.09 | -4.52 | 25751.91 | 6032.92 | 5.98 |
| 2024-06-05 | 24.67 | 24.14 | -0.50 | -2.03 | 9390.45 | 2299.20 | 2.18 |
| 2024-06-04 | 24.56 | 24.64 | -0.13 | -0.53 | 10652.74 | 2610.82 | 2.47 |
| 2024-06-03 | 25.02 | 24.77 | -0.25 | -1.00 | 12109.77 | 3002.30 | 2.81 |
| 2024-05-31 | 24.92 | 25.02 | 0.09 | 0.36 | 8209.75 | 2051.02 | 1.91 |
| 2024-05-30 | 25.01 | 24.93 | -0.08 | -0.32 | 8416.00 | 2104.38 | 1.96 |
| 2024-05-29 | 25.21 | 25.01 | -0.20 | -0.79 | 9751.79 | 2444.12 | 2.27 |
| 2024-05-28 | 25.70 | 25.21 | -0.65 | -2.51 | 16895.00 | 4278.76 | 3.93 |
| 2024-05-27 | 25.19 | 25.86 | 0.77 | 3.07 | 20593.34 | 5276.50 | 4.78 |
| 2024-05-24 | 24.72 | 25.09 | 0.29 | 1.17 | 17570.88 | 4408.92 | 4.08 |
| 2024-05-23 | 25.22 | 24.80 | -0.63 | -2.48 | 14079.45 | 3523.23 | 3.27 |
| 2024-05-22 | 25.88 | 25.43 | -0.45 | -1.74 | 17088.04 | 4364.64 | 3.97 |
| 2024-05-21 | 25.82 | 25.88 | 0.06 | 0.23 | 9482.80 | 2452.84 | 2.20 |
| 2024-05-20 | 25.65 | 25.82 | 0.17 | 0.66 | 17506.52 | 4532.83 | 4.07 |
| 2024-05-17 | 25.13 | 25.65 | 0.49 | 1.95 | 18124.11 | 4605.63 | 4.21 |
| 2024-05-16 | 25.18 | 25.16 | -0.01 | -0.04 | 29768.98 | 7613.32 | 6.92 |
| 2024-05-15 | 24.98 | 25.17 | 0.11 | 0.44 | 14917.40 | 3739.69 | 3.47 |
| 2024-05-14 | 24.48 | 25.06 | 0.58 | 2.37 | 17371.96 | 4341.33 | 4.04 |
| 2024-05-13 | 24.63 | 24.48 | -0.45 | -1.81 | 18469.29 | 4569.58 | 4.29 |
| 2024-05-10 | 25.12 | 24.93 | -0.17 | -0.68 | 23041.32 | 5794.29 | 5.35 |
| 2024-05-09 | 24.19 | 25.10 | 0.91 | 3.76 | 29313.31 | 7292.87 | 6.81 |
日K线
周K线
月K线
