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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.63 | 29.67 | 29.10 | 29.16 | -1.22% | 3.45 | 0.83% |
| 2025-11-18 | 29.76 | 30.05 | 29.36 | 29.52 | -0.94% | 3.97 | 0.94% |
| 2025-11-17 | 30.50 | 30.50 | 29.33 | 29.80 | -5.34% | 9.52 | 2.25% |
| 2025-11-14 | 31.31 | 32.10 | 31.30 | 31.48 | -0.35% | 5.88 | 1.31% |
| 2025-11-13 | 31.15 | 31.76 | 30.93 | 31.59 | +2.27% | 6.81 | 1.52% |
| 2025-11-12 | 31.16 | 31.52 | 30.85 | 30.89 | -0.45% | 4.79 | 1.08% |
| 2025-11-11 | 31.90 | 31.95 | 30.87 | 31.03 | -2.54% | 5.51 | 1.24% |
| 2025-11-10 | 31.55 | 31.99 | 31.18 | 31.84 | +0.54% | 5.38 | 1.20% |
| 2025-11-07 | 32.25 | 32.26 | 31.51 | 31.67 | -1.80% | 5.27 | 1.17% |
| 2025-11-06 | 32.00 | 32.65 | 31.88 | 32.25 | +0.56% | 5.53 | 1.21% |
| 2025-11-05 | 31.70 | 32.38 | 31.60 | 32.07 | -0.53% | 5.79 | 1.27% |
| 2025-11-04 | 33.11 | 33.60 | 31.92 | 32.24 | -3.62% | 7.80 | 1.69% |
| 2025-11-03 | 33.70 | 34.12 | 33.16 | 33.45 | -0.18% | 8.63 | 1.81% |
| 2025-10-31 | 33.22 | 33.84 | 32.59 | 33.51 | +1.12% | 11.39 | 2.40% |
| 2025-10-30 | 34.05 | 34.34 | 33.13 | 33.14 | -2.67% | 12.11 | 2.53% |
| 2025-10-29 | 32.47 | 34.09 | 32.21 | 34.05 | +6.51% | 14.19 | 3.00% |
| 2025-10-28 | 32.27 | 32.63 | 31.68 | 31.97 | -0.93% | 5.78 | 1.27% |
| 2025-10-27 | 33.20 | 33.89 | 32.22 | 32.27 | -0.22% | 8.80 | 1.90% |
| 2025-10-24 | 31.66 | 33.15 | 31.45 | 32.34 | +2.86% | 10.04 | 2.17% |
| 2025-10-23 | 31.00 | 31.63 | 30.78 | 31.44 | +1.55% | 6.00 | 1.36% |