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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.82 | 26.03 | 24.88 | 25.10 | -4.42% | 6.15 | 1.70% |
| 2026-03-20 | 26.89 | 27.29 | 26.26 | 26.26 | -2.16% | 4.41 | 1.16% |
| 2026-03-19 | 27.40 | 27.47 | 26.72 | 26.84 | -3.03% | 5.18 | 1.35% |
| 2026-03-18 | 27.58 | 27.77 | 27.33 | 27.68 | +0.11% | 4.02 | 1.03% |
| 2026-03-17 | 27.85 | 28.40 | 27.56 | 27.65 | -0.79% | 6.18 | 1.56% |
| 2026-03-16 | 27.65 | 28.35 | 27.55 | 27.87 | +0.29% | 5.69 | 1.44% |
| 2026-03-13 | 28.56 | 28.69 | 27.72 | 27.79 | -2.04% | 8.06 | 2.03% |
| 2026-03-12 | 29.10 | 29.64 | 28.33 | 28.37 | +4.42% | 16.85 | 4.09% |
| 2026-03-11 | 27.52 | 27.54 | 27.02 | 27.17 | -1.24% | 4.24 | 1.10% |
| 2026-03-10 | 27.39 | 27.78 | 27.22 | 27.51 | +1.48% | 4.59 | 1.18% |
| 2026-03-09 | 26.80 | 27.18 | 26.49 | 27.11 | -0.88% | 4.50 | 1.18% |
| 2026-03-06 | 26.90 | 27.43 | 26.76 | 27.35 | +1.67% | 4.38 | 1.13% |
| 2026-03-05 | 27.33 | 27.43 | 26.75 | 26.90 | -0.37% | 4.40 | 1.15% |
| 2026-03-04 | 26.90 | 27.26 | 26.54 | 27.00 | +0.07% | 5.93 | 1.55% |
| 2026-03-03 | 28.35 | 28.52 | 26.94 | 26.98 | -4.66% | 6.92 | 1.77% |
| 2026-03-02 | 29.28 | 29.48 | 28.19 | 28.30 | -4.39% | 7.91 | 1.95% |
| 2026-02-27 | 29.45 | 30.24 | 29.45 | 29.60 | +0.20% | 4.34 | 1.03% |
| 2026-02-26 | 29.78 | 29.96 | 29.41 | 29.54 | -0.94% | 4.45 | 1.06% |
| 2026-02-25 | 29.25 | 29.99 | 29.03 | 29.82 | +2.02% | 5.96 | 1.42% |
| 2026-02-24 | 30.35 | 30.48 | 29.16 | 29.23 | -2.24% | 7.05 | 1.68% |