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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.58 | 30.87 | 29.98 | 30.08 | -1.67% | 6.29 | 1.47% |
| 2026-04-20 | 30.46 | 31.08 | 30.30 | 30.59 | +0.39% | 6.73 | 1.55% |
| 2026-04-17 | 31.24 | 31.37 | 30.18 | 30.47 | -2.93% | 11.55 | 2.66% |
| 2026-04-16 | 31.15 | 31.65 | 30.88 | 31.39 | +0.29% | 9.54 | 2.15% |
| 2026-04-15 | 31.98 | 32.09 | 30.61 | 31.30 | -0.25% | 15.32 | 3.47% |
| 2026-04-14 | 30.78 | 31.38 | 30.36 | 31.38 | +2.31% | 10.82 | 2.47% |
| 2026-04-13 | 31.00 | 31.25 | 30.36 | 30.67 | -1.41% | 8.91 | 2.04% |
| 2026-04-10 | 30.66 | 32.11 | 30.34 | 31.11 | +1.83% | 14.96 | 3.39% |
| 2026-04-09 | 30.20 | 31.66 | 30.13 | 30.55 | +0.49% | 14.17 | 3.23% |
| 2026-04-08 | 30.55 | 30.94 | 29.95 | 30.40 | +1.00% | 14.80 | 3.44% |
| 2026-04-07 | 30.20 | 31.30 | 29.35 | 30.10 | +0.10% | 13.48 | 3.13% |
| 2026-04-03 | 30.39 | 30.59 | 29.82 | 30.07 | -1.80% | 12.40 | 2.89% |
| 2026-04-02 | 30.26 | 30.93 | 30.12 | 30.62 | +0.79% | 20.66 | 4.77% |
| 2026-04-01 | 28.50 | 30.65 | 28.03 | 30.38 | +8.58% | 23.55 | 5.61% |
| 2026-03-31 | 27.69 | 29.09 | 27.46 | 27.98 | +4.56% | 15.75 | 3.92% |
| 2026-03-30 | 26.25 | 27.10 | 26.08 | 26.76 | +1.25% | 6.95 | 1.83% |
| 2026-03-27 | 25.26 | 26.55 | 25.26 | 26.43 | +3.28% | 6.64 | 1.79% |
| 2026-03-26 | 26.03 | 26.47 | 25.43 | 25.59 | -2.03% | 4.17 | 1.13% |
| 2026-03-25 | 25.90 | 26.18 | 25.69 | 26.12 | +1.24% | 4.50 | 1.22% |
| 2026-03-24 | 25.49 | 25.92 | 25.35 | 25.80 | +2.79% | 5.00 | 1.37% |