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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.00 | 32.00 | 29.98 | 29.99 | -3.07% | 19.48 | 4.44% |
| 2025-08-18 | 30.13 | 30.95 | 30.01 | 30.94 | +2.35% | 16.48 | 3.81% |
| 2025-08-15 | 29.99 | 30.57 | 29.86 | 30.23 | +0.20% | 13.30 | 3.10% |
| 2025-08-14 | 30.74 | 31.16 | 29.98 | 30.17 | -2.17% | 18.47 | 4.26% |
| 2025-08-13 | 29.01 | 31.18 | 28.99 | 30.84 | +6.49% | 27.26 | 6.37% |
| 2025-08-12 | 29.03 | 29.15 | 28.50 | 28.96 | -0.17% | 10.70 | 2.62% |
| 2025-08-11 | 28.40 | 29.14 | 28.40 | 29.01 | +2.15% | 12.89 | 3.15% |
| 2025-08-08 | 28.80 | 28.86 | 28.11 | 28.40 | -1.73% | 11.00 | 2.72% |
| 2025-08-07 | 29.23 | 29.62 | 28.58 | 28.90 | -1.83% | 11.84 | 2.88% |
| 2025-08-06 | 29.95 | 30.13 | 29.20 | 29.44 | -1.24% | 11.85 | 2.83% |
| 2025-08-05 | 30.13 | 30.29 | 29.47 | 29.81 | 0.00% | 11.37 | 2.68% |
| 2025-08-04 | 29.70 | 30.00 | 28.86 | 29.81 | -0.96% | 15.48 | 3.71% |
| 2025-08-01 | 31.10 | 31.43 | 29.98 | 30.10 | -3.22% | 18.70 | 4.31% |
| 2025-07-31 | 31.81 | 32.35 | 30.89 | 31.10 | -3.36% | 23.17 | 5.16% |
| 2025-07-30 | 32.42 | 33.85 | 31.59 | 32.18 | -2.01% | 31.08 | 6.71% |
| 2025-07-29 | 30.88 | 33.33 | 30.20 | 32.84 | +6.49% | 34.04 | 7.54% |
| 2025-07-28 | 30.56 | 31.00 | 30.05 | 30.84 | +2.80% | 20.68 | 4.76% |
| 2025-07-25 | 28.00 | 31.31 | 27.85 | 30.00 | +7.33% | 28.23 | 6.64% |
| 2025-07-24 | 27.15 | 28.22 | 27.15 | 27.95 | +2.80% | 16.51 | 4.17% |
| 2025-07-23 | 26.27 | 28.23 | 26.27 | 27.19 | +4.50% | 24.51 | 6.28% |