登康口腔
sz001328 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
30.70
涨跌幅
-1.19%
成交量
1,155,500 股
成交额
35,676,616 元
换手率
0.71%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 30.83 | 30.70 | 31.22 | 30.53 | -1.19% | 1,155,500 | 35,676,616 | 0.71 |
| 2026-10-13 | 31.60 | 31.07 | 31.90 | 30.75 | -3.24% | 1,852,700 | 57,804,852 | 1.15 |
| 2026-10-12 | 31.39 | 32.11 | 32.75 | 31.38 | +4.42% | 3,558,400 | 114,288,280 | 2.20 |
| 2026-10-09 | 30.50 | 30.75 | 31.18 | 29.80 | +0.82% | 1,841,700 | 56,090,756 | 1.14 |
| 2026-10-08 | 31.44 | 30.50 | 31.60 | 30.15 | -3.48% | 1,405,100 | 43,147,924 | 0.87 |
| 2026-09-30 | 30.66 | 31.60 | 31.99 | 30.46 | +3.78% | 2,239,600 | 70,327,776 | 1.38 |
| 2026-09-29 | 30.52 | 30.45 | 30.80 | 30.21 | -0.23% | 925,900 | 28,235,248 | 0.57 |
| 2026-09-28 | 30.47 | 30.52 | 30.89 | 30.08 | +0.66% | 1,034,700 | 31,526,594 | 0.64 |
| 2026-09-24 | 29.91 | 30.32 | 31.13 | 29.70 | +1.88% | 1,714,600 | 52,442,180 | 1.06 |
| 2026-09-23 | 30.33 | 29.76 | 30.45 | 29.68 | -1.85% | 557,900 | 16,710,073 | 0.34 |
| 2026-09-22 | 30.35 | 30.32 | 30.50 | 29.94 | +0.20% | 856,700 | 25,925,836 | 0.53 |
| 2026-09-21 | 29.99 | 30.26 | 30.41 | 29.98 | +0.93% | 728,900 | 22,047,480 | 0.45 |
| 2026-09-18 | 29.98 | 29.98 | 30.44 | 29.50 | +1.18% | 903,800 | 27,169,282 | 0.56 |
| 2026-09-17 | 29.02 | 29.63 | 29.97 | 29.00 | +1.16% | 683,600 | 20,193,388 | 0.42 |
| 2026-09-16 | 29.22 | 29.29 | 29.47 | 28.56 | +0.51% | 970,100 | 28,179,276 | 0.60 |
| 2026-09-15 | 30.15 | 29.14 | 30.15 | 28.75 | -2.38% | 1,153,200 | 33,664,772 | 0.71 |
| 2026-09-14 | 29.16 | 29.85 | 30.43 | 29.05 | +2.37% | 1,368,200 | 40,942,648 | 0.85 |
| 2026-09-11 | 29.68 | 29.16 | 30.30 | 28.62 | -2.38% | 1,025,600 | 29,844,206 | 0.63 |
| 2026-09-10 | 30.61 | 29.87 | 30.78 | 29.81 | -3.05% | 877,500 | 26,381,562 | 0.54 |
| 2026-09-09 | 30.51 | 30.81 | 30.90 | 30.15 | +0.98% | 1,615,800 | 49,520,492 | 1.00 |
| 2026-09-08 | 29.99 | 30.51 | 30.77 | 29.42 | -0.03% | 2,119,900 | 63,800,520 | 1.31 |
| 2026-09-07 | 30.38 | 30.52 | 30.55 | 29.41 | +0.69% | 2,150,900 | 64,772,520 | 1.33 |
| 2026-09-04 | 29.57 | 30.31 | 30.50 | 29.29 | +3.20% | 2,178,400 | 65,733,484 | 1.35 |
| 2026-09-03 | 29.77 | 29.37 | 30.23 | 29.32 | -1.38% | 1,740,400 | 51,624,520 | 1.08 |
| 2026-09-02 | 28.79 | 29.78 | 29.97 | 28.79 | +2.37% | 1,903,100 | 56,338,904 | 1.18 |
| 2026-09-01 | 28.41 | 29.09 | 29.44 | 28.36 | +2.14% | 1,663,100 | 48,391,632 | 1.03 |
| 2026-08-31 | 28.22 | 28.48 | 28.67 | 27.50 | +0.14% | 2,111,700 | 59,315,840 | 1.31 |
| 2026-08-28 | 28.45 | 28.44 | 28.88 | 28.32 | -0.07% | 1,100,600 | 31,510,196 | 0.68 |
| 2026-08-27 | 28.83 | 28.46 | 29.14 | 28.28 | -1.21% | 1,188,000 | 33,822,832 | 0.73 |
| 2026-08-26 | 28.66 | 28.81 | 29.19 | 28.54 | +0.00% | 817,800 | 23,616,404 | 0.51 |
需要全历史数据与程序化访问？
查看 登康口腔 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz001328 获取全部历史日线。