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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.99 | 23.06 | 22.48 | 22.56 | -1.98% | 4.60 | 1.42% |
| 2025-05-23 | 22.53 | 23.52 | 22.53 | 23.02 | +2.38% | 8.57 | 2.58% |
| 2025-05-22 | 22.64 | 22.84 | 22.37 | 22.49 | -1.26% | 3.38 | 1.05% |
| 2025-05-21 | 22.85 | 23.27 | 22.67 | 22.77 | -0.52% | 4.67 | 1.42% |
| 2025-05-20 | 22.23 | 22.99 | 22.15 | 22.89 | +2.99% | 4.55 | 1.40% |
| 2025-05-19 | 21.92 | 22.25 | 21.81 | 22.23 | -2.52% | 4.35 | 1.38% |
| 2025-05-16 | 22.85 | 23.00 | 22.67 | 22.80 | -0.65% | 2.98 | 0.91% |
| 2025-05-15 | 23.33 | 23.56 | 22.93 | 22.95 | -1.99% | 4.07 | 1.22% |
| 2025-05-14 | 23.19 | 23.50 | 22.96 | 23.42 | +0.90% | 4.09 | 1.23% |
| 2025-05-13 | 23.51 | 23.67 | 23.17 | 23.21 | +0.17% | 4.72 | 1.41% |
| 2025-05-12 | 23.03 | 23.28 | 22.82 | 23.17 | +0.26% | 4.50 | 1.36% |
| 2025-05-09 | 23.45 | 23.48 | 23.08 | 23.11 | -1.77% | 3.50 | 1.05% |
| 2025-05-08 | 23.13 | 23.65 | 23.06 | 23.53 | +1.28% | 4.19 | 1.25% |
| 2025-05-07 | 23.95 | 24.05 | 23.02 | 23.23 | -1.43% | 5.32 | 1.59% |
| 2025-05-06 | 23.42 | 23.70 | 23.28 | 23.57 | +2.55% | 4.78 | 1.42% |