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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.38 | 29.40 | 28.31 | 29.19 | +2.93% | 4.62 | 1.13% |
| 2025-12-16 | 28.80 | 29.24 | 28.34 | 28.36 | -1.70% | 4.35 | 1.07% |
| 2025-12-15 | 29.69 | 29.91 | 28.83 | 28.85 | -3.54% | 6.16 | 1.48% |
| 2025-12-12 | 29.03 | 30.12 | 28.87 | 29.91 | +2.96% | 10.35 | 2.45% |
| 2025-12-11 | 29.34 | 29.73 | 29.05 | 29.05 | -1.09% | 4.44 | 1.06% |
| 2025-12-10 | 28.99 | 29.42 | 28.44 | 29.37 | +0.93% | 4.39 | 1.06% |
| 2025-12-09 | 29.24 | 29.90 | 29.02 | 29.10 | -0.10% | 5.64 | 1.35% |
| 2025-12-08 | 29.26 | 29.54 | 29.03 | 29.13 | -0.27% | 4.05 | 0.98% |
| 2025-12-05 | 28.94 | 29.21 | 28.67 | 29.21 | +0.62% | 3.10 | 0.75% |
| 2025-12-04 | 28.84 | 29.10 | 28.57 | 29.03 | +0.66% | 4.10 | 1.00% |
| 2025-12-03 | 29.00 | 29.19 | 28.74 | 28.84 | -0.55% | 2.49 | 0.61% |
| 2025-12-02 | 29.68 | 29.68 | 28.85 | 29.00 | -2.23% | 3.29 | 0.80% |
| 2025-12-01 | 29.50 | 30.00 | 29.22 | 29.66 | +2.45% | 5.63 | 1.34% |
| 2025-11-28 | 28.99 | 29.19 | 28.74 | 28.95 | +0.28% | 2.68 | 0.65% |
| 2025-11-27 | 28.77 | 29.27 | 28.64 | 28.87 | -0.07% | 3.48 | 0.84% |
| 2025-11-26 | 29.04 | 29.60 | 28.83 | 28.89 | -0.62% | 4.40 | 1.06% |
| 2025-11-25 | 29.07 | 29.42 | 28.88 | 29.07 | +0.24% | 3.75 | 0.91% |
| 2025-11-24 | 28.64 | 29.15 | 28.28 | 29.00 | +2.15% | 4.51 | 1.11% |
| 2025-11-21 | 29.00 | 29.30 | 28.11 | 28.39 | -2.54% | 4.27 | 1.05% |
| 2025-11-20 | 29.38 | 29.57 | 29.00 | 29.13 | -0.10% | 3.13 | 0.75% |