康龙化成 sz.300759
25.93
-2.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.73 | 26.80 | 25.73 | 25.93 | -2.81% | 8.59 | 2.33% |
| 2026-05-21 | 26.60 | 27.37 | 26.34 | 26.68 | +0.04% | 9.08 | 2.37% |
| 2026-05-20 | 26.27 | 26.92 | 26.11 | 26.67 | +1.29% | 6.54 | 1.74% |
| 2026-05-19 | 26.30 | 26.75 | 26.08 | 26.33 | -0.04% | 4.88 | 1.30% |
| 2026-05-18 | 26.50 | 26.73 | 26.07 | 26.34 | -0.94% | 5.01 | 1.34% |
| 2026-05-15 | 26.55 | 27.15 | 26.33 | 26.59 | -0.04% | 6.64 | 1.75% |
| 2026-05-14 | 27.30 | 27.55 | 26.57 | 26.60 | -2.60% | 7.73 | 2.02% |
| 2026-05-13 | 27.48 | 27.54 | 26.98 | 27.31 | -0.44% | 6.89 | 1.78% |
| 2026-05-12 | 27.73 | 28.13 | 27.27 | 27.43 | -2.00% | 9.81 | 2.50% |
| 2026-05-11 | 27.07 | 28.05 | 26.89 | 27.99 | +2.87% | 11.80 | 3.02% |
| 2026-05-08 | 28.18 | 28.25 | 27.17 | 27.21 | -3.06% | 10.02 | 2.57% |
| 2026-05-07 | 28.13 | 28.83 | 27.82 | 28.07 | -0.11% | 10.46 | 2.61% |
| 2026-05-06 | 28.33 | 28.54 | 27.89 | 28.10 | -4.13% | 14.70 | 3.67% |
| 2026-04-30 | 29.76 | 30.27 | 29.21 | 29.31 | -1.48% | 10.78 | 2.57% |
| 2026-04-29 | 30.50 | 30.50 | 29.05 | 29.75 | -3.78% | 18.67 | 4.45% |
| 2026-04-28 | 30.35 | 31.45 | 29.99 | 30.92 | +5.42% | 17.93 | 4.10% |
| 2026-04-27 | 28.95 | 29.60 | 28.93 | 29.33 | +0.38% | 5.47 | 1.31% |
| 2026-04-24 | 29.40 | 29.76 | 28.80 | 29.22 | -1.35% | 8.06 | 1.94% |
| 2026-04-23 | 30.25 | 30.46 | 29.40 | 29.62 | -2.69% | 8.43 | 1.99% |
| 2026-04-22 | 30.02 | 30.59 | 29.97 | 30.44 | +1.20% | 5.64 | 1.31% |