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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.49 | 30.67 | 29.90 | 29.90 | -2.70% | 4.59 | 1.07% |
| 2026-02-12 | 30.50 | 31.44 | 30.46 | 30.73 | +0.42% | 6.25 | 1.42% |
| 2026-02-11 | 30.82 | 31.11 | 30.48 | 30.60 | -1.26% | 4.24 | 0.97% |
| 2026-02-10 | 30.15 | 31.14 | 30.04 | 30.99 | +2.72% | 7.66 | 1.76% |
| 2026-02-09 | 30.49 | 30.49 | 29.83 | 30.17 | -0.10% | 5.50 | 1.29% |
| 2026-02-06 | 30.08 | 30.50 | 29.89 | 30.20 | -0.30% | 4.98 | 1.16% |
| 2026-02-05 | 30.30 | 30.67 | 30.03 | 30.29 | -0.26% | 6.00 | 1.39% |
| 2026-02-04 | 29.41 | 30.50 | 29.24 | 30.37 | +2.57% | 6.41 | 1.51% |
| 2026-02-03 | 29.28 | 29.70 | 29.00 | 29.61 | +2.10% | 3.92 | 0.94% |
| 2026-02-02 | 29.40 | 29.89 | 29.00 | 29.00 | -2.29% | 5.28 | 1.26% |
| 2026-01-30 | 30.01 | 30.91 | 29.63 | 29.68 | -1.79% | 6.84 | 1.60% |
| 2026-01-29 | 29.71 | 30.33 | 29.37 | 30.22 | +1.24% | 6.25 | 1.47% |
| 2026-01-28 | 30.40 | 30.58 | 29.81 | 29.85 | -1.71% | 6.51 | 1.53% |
| 2026-01-27 | 30.94 | 31.13 | 29.96 | 30.37 | -1.11% | 6.87 | 1.59% |
| 2026-01-26 | 31.11 | 31.33 | 30.60 | 30.71 | -1.29% | 7.40 | 1.69% |
| 2026-01-23 | 31.51 | 31.83 | 31.02 | 31.11 | -0.61% | 8.04 | 1.80% |
| 2026-01-22 | 31.12 | 31.76 | 30.71 | 31.30 | +1.39% | 7.66 | 1.73% |
| 2026-01-21 | 30.82 | 31.53 | 30.35 | 30.87 | -0.16% | 7.00 | 1.59% |
| 2026-01-20 | 31.15 | 31.39 | 30.43 | 30.92 | -0.90% | 7.57 | 1.73% |
| 2026-01-19 | 31.81 | 32.00 | 31.05 | 31.20 | -2.32% | 7.74 | 1.74% |