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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.68 | 32.81 | 31.77 | 31.94 | -2.56% | 9.39 | 2.06% |
| 2026-01-15 | 32.66 | 33.69 | 32.00 | 32.78 | -0.40% | 10.36 | 2.23% |
| 2026-01-14 | 32.80 | 34.55 | 32.38 | 32.91 | +0.24% | 17.42 | 3.67% |
| 2026-01-13 | 32.18 | 34.30 | 32.14 | 32.83 | +4.06% | 18.30 | 3.88% |
| 2026-01-12 | 31.67 | 32.13 | 31.21 | 31.55 | -0.13% | 7.25 | 1.62% |
| 2026-01-09 | 31.18 | 31.78 | 30.94 | 31.59 | +1.31% | 7.76 | 1.74% |
| 2026-01-08 | 31.06 | 31.45 | 30.85 | 31.18 | +0.65% | 6.60 | 1.49% |
| 2026-01-07 | 30.51 | 31.50 | 30.44 | 30.98 | +1.54% | 8.66 | 1.97% |
| 2026-01-06 | 30.31 | 30.66 | 29.80 | 30.51 | +1.36% | 7.93 | 1.85% |
| 2026-01-05 | 28.52 | 30.17 | 28.45 | 30.10 | +5.87% | 11.37 | 2.70% |
| 2025-12-31 | 28.64 | 28.99 | 28.28 | 28.43 | -1.25% | 4.85 | 1.20% |
| 2025-12-30 | 29.00 | 29.16 | 28.45 | 28.79 | -1.30% | 6.51 | 1.60% |
| 2025-12-29 | 29.38 | 29.64 | 29.00 | 29.17 | -0.98% | 5.33 | 1.28% |
| 2025-12-26 | 29.49 | 29.66 | 29.18 | 29.46 | -0.30% | 4.05 | 0.97% |
| 2025-12-25 | 28.91 | 29.63 | 28.91 | 29.55 | +2.21% | 5.43 | 1.30% |
| 2025-12-24 | 28.71 | 29.21 | 28.65 | 28.91 | +0.35% | 3.91 | 0.95% |
| 2025-12-23 | 29.02 | 29.13 | 28.62 | 28.81 | -0.69% | 3.94 | 0.96% |
| 2025-12-22 | 29.14 | 29.40 | 28.88 | 29.01 | -1.46% | 5.92 | 1.43% |
| 2025-12-19 | 29.20 | 29.94 | 28.95 | 29.44 | +1.52% | 5.87 | 1.40% |
| 2025-12-18 | 29.10 | 29.50 | 28.82 | 29.00 | -0.65% | 3.79 | 0.91% |