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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.34 | 23.57 | 23.19 | 23.54 | +1.63% | 4.48 | 1.34% |
| 2025-06-23 | 22.76 | 23.16 | 22.71 | 23.16 | +1.13% | 3.79 | 1.15% |
| 2025-06-20 | 23.19 | 23.29 | 22.86 | 22.90 | -0.69% | 3.33 | 1.01% |
| 2025-06-19 | 23.61 | 23.75 | 22.97 | 23.06 | -2.31% | 5.52 | 1.66% |
| 2025-06-18 | 23.85 | 23.97 | 23.36 | 23.61 | -1.86% | 5.57 | 1.65% |
| 2025-06-17 | 24.79 | 25.04 | 23.92 | 24.05 | -1.74% | 8.02 | 2.29% |
| 2025-06-16 | 24.53 | 24.97 | 24.14 | 24.48 | -0.64% | 7.30 | 2.08% |
| 2025-06-13 | 25.23 | 25.73 | 24.40 | 24.64 | -2.47% | 13.17 | 3.71% |
| 2025-06-12 | 24.70 | 25.46 | 24.60 | 25.26 | +1.64% | 10.00 | 2.78% |
| 2025-06-11 | 25.09 | 25.22 | 24.80 | 24.86 | -0.52% | 7.23 | 2.02% |
| 2025-06-10 | 24.52 | 25.70 | 24.42 | 24.99 | +2.77% | 15.84 | 4.41% |
| 2025-06-09 | 23.64 | 24.72 | 23.64 | 24.31 | +2.98% | 8.65 | 2.48% |
| 2025-06-06 | 23.87 | 23.91 | 23.45 | 23.61 | -1.37% | 4.14 | 1.23% |
| 2025-06-05 | 24.20 | 24.22 | 23.61 | 23.93 | -1.39% | 6.36 | 1.87% |
| 2025-06-04 | 24.03 | 24.48 | 23.80 | 24.27 | +1.20% | 7.65 | 2.20% |
| 2025-06-03 | 23.33 | 24.24 | 23.19 | 23.98 | +1.43% | 7.65 | 2.24% |
| 2025-05-30 | 23.37 | 23.92 | 23.27 | 23.65 | +0.34% | 8.24 | 2.44% |
| 2025-05-29 | 22.18 | 23.68 | 22.18 | 23.57 | +6.36% | 10.21 | 3.07% |
| 2025-05-28 | 22.78 | 22.81 | 22.10 | 22.16 | -2.70% | 3.96 | 1.24% |
| 2025-05-27 | 22.56 | 22.96 | 22.42 | 22.77 | +0.92% | 3.84 | 1.18% |