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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.87 | 31.80 | 30.69 | 30.96 | +0.29% | 6.68 | 1.50% |
| 2025-10-21 | 30.70 | 31.07 | 30.43 | 30.87 | +1.01% | 5.64 | 1.29% |
| 2025-10-20 | 30.49 | 31.13 | 30.10 | 30.56 | +1.76% | 6.53 | 1.50% |
| 2025-10-17 | 31.01 | 31.27 | 29.92 | 30.03 | -3.38% | 7.64 | 1.77% |
| 2025-10-16 | 31.06 | 31.88 | 30.80 | 31.08 | -0.86% | 7.53 | 1.70% |
| 2025-10-15 | 30.29 | 31.59 | 29.88 | 31.35 | +4.33% | 9.50 | 2.18% |
| 2025-10-14 | 32.00 | 32.29 | 29.94 | 30.05 | -5.38% | 12.48 | 2.84% |
| 2025-10-13 | 31.12 | 32.18 | 31.12 | 31.76 | -3.99% | 9.81 | 2.18% |
| 2025-10-10 | 35.00 | 35.20 | 32.97 | 33.08 | -6.29% | 12.54 | 2.61% |
| 2025-10-09 | 35.63 | 35.75 | 34.72 | 35.30 | -1.26% | 11.62 | 2.32% |
| 2025-09-30 | 34.78 | 36.09 | 34.61 | 35.75 | +2.61% | 14.63 | 2.91% |
| 2025-09-29 | 33.48 | 35.05 | 32.76 | 34.84 | +3.78% | 14.07 | 2.92% |
| 2025-09-26 | 33.60 | 34.33 | 33.30 | 33.57 | -2.98% | 10.54 | 2.20% |
| 2025-09-25 | 34.20 | 35.34 | 34.13 | 34.60 | +0.96% | 12.88 | 2.61% |
| 2025-09-24 | 34.00 | 34.67 | 33.80 | 34.27 | +0.59% | 10.33 | 2.13% |
| 2025-09-23 | 35.00 | 35.22 | 33.00 | 34.07 | -3.35% | 17.10 | 3.55% |
| 2025-09-22 | 34.80 | 35.67 | 34.52 | 35.25 | +0.69% | 12.45 | 2.50% |
| 2025-09-19 | 35.71 | 37.07 | 34.81 | 35.01 | -1.93% | 18.73 | 3.70% |
| 2025-09-18 | 35.49 | 37.63 | 34.81 | 35.70 | +0.59% | 28.39 | 5.57% |
| 2025-09-17 | 36.15 | 36.41 | 34.81 | 35.49 | -0.59% | 18.16 | 3.60% |