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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.10 | 26.91 | 25.94 | 26.02 | -0.23% | 10.37 | 2.78% |
| 2025-07-21 | 26.22 | 26.24 | 25.67 | 26.08 | -0.80% | 7.18 | 1.95% |
| 2025-07-18 | 26.45 | 26.50 | 26.10 | 26.29 | -0.45% | 8.08 | 2.17% |
| 2025-07-17 | 25.95 | 26.92 | 25.85 | 26.41 | +1.85% | 12.58 | 3.37% |
| 2025-07-16 | 26.39 | 26.39 | 25.74 | 25.93 | -2.19% | 10.07 | 2.73% |
| 2025-07-15 | 26.42 | 26.69 | 26.05 | 26.51 | 0.00% | 9.69 | 2.59% |
| 2025-07-14 | 26.84 | 26.95 | 26.27 | 26.51 | -1.92% | 12.19 | 3.24% |
| 2025-07-11 | 25.51 | 27.34 | 25.31 | 27.03 | +7.69% | 23.97 | 6.36% |
| 2025-07-10 | 25.00 | 25.43 | 24.90 | 25.10 | +0.40% | 6.83 | 1.91% |
| 2025-07-09 | 24.75 | 25.76 | 24.56 | 25.00 | +0.56% | 10.75 | 3.01% |
| 2025-07-08 | 23.98 | 24.96 | 23.92 | 24.86 | +3.84% | 9.38 | 2.67% |
| 2025-07-07 | 24.40 | 24.53 | 23.88 | 23.94 | -2.05% | 4.53 | 1.32% |
| 2025-07-04 | 24.36 | 24.68 | 24.10 | 24.44 | +0.20% | 5.45 | 1.58% |
| 2025-07-03 | 24.29 | 24.52 | 24.17 | 24.39 | +0.37% | 4.36 | 1.25% |
| 2025-07-02 | 24.53 | 24.79 | 24.13 | 24.30 | -1.13% | 5.13 | 1.47% |
| 2025-07-01 | 24.20 | 24.65 | 24.13 | 24.58 | +0.98% | 7.30 | 2.09% |
| 2025-06-30 | 23.79 | 24.39 | 23.46 | 24.34 | +3.15% | 8.26 | 2.40% |
| 2025-06-27 | 23.16 | 24.09 | 23.11 | 23.60 | +2.19% | 7.48 | 2.21% |
| 2025-06-26 | 23.59 | 23.59 | 23.09 | 23.09 | -2.55% | 6.11 | 1.83% |
| 2025-06-25 | 23.56 | 23.73 | 23.23 | 23.70 | +0.67% | 5.16 | 1.54% |