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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.00 | 36.19 | 34.90 | 35.70 | -0.56% | 19.99 | 3.97% |
| 2025-09-15 | 33.85 | 36.88 | 33.85 | 35.90 | +6.37% | 31.78 | 6.31% |
| 2025-09-12 | 32.80 | 34.56 | 31.77 | 33.75 | +3.94% | 26.10 | 5.54% |
| 2025-09-11 | 31.00 | 32.59 | 29.54 | 32.47 | -1.31% | 26.95 | 6.06% |
| 2025-09-10 | 32.02 | 34.06 | 32.02 | 32.90 | +3.49% | 22.80 | 4.84% |
| 2025-09-09 | 32.41 | 32.97 | 31.50 | 31.79 | -2.48% | 16.82 | 3.69% |
| 2025-09-08 | 31.49 | 32.73 | 31.35 | 32.60 | +4.15% | 21.26 | 4.68% |
| 2025-09-05 | 29.78 | 31.79 | 29.26 | 31.30 | +5.56% | 18.87 | 4.34% |
| 2025-09-04 | 32.00 | 32.18 | 29.10 | 29.65 | -6.94% | 18.29 | 4.23% |
| 2025-09-03 | 32.00 | 32.83 | 31.19 | 31.86 | +0.73% | 19.77 | 4.36% |
| 2025-09-02 | 31.26 | 32.62 | 30.87 | 31.63 | +0.93% | 23.04 | 5.13% |
| 2025-09-01 | 30.27 | 31.36 | 29.99 | 31.34 | +3.57% | 20.52 | 4.68% |
| 2025-08-29 | 29.44 | 30.61 | 29.18 | 30.26 | +2.79% | 15.02 | 3.53% |
| 2025-08-28 | 29.45 | 29.78 | 28.35 | 29.44 | -0.07% | 15.47 | 3.76% |
| 2025-08-27 | 30.78 | 31.10 | 29.44 | 29.46 | -3.47% | 14.25 | 3.31% |
| 2025-08-26 | 31.50 | 31.50 | 30.44 | 30.52 | -4.09% | 16.16 | 3.69% |
| 2025-08-25 | 30.55 | 31.85 | 30.22 | 31.82 | +5.71% | 20.97 | 4.77% |
| 2025-08-22 | 29.90 | 30.15 | 29.60 | 30.10 | +0.30% | 10.68 | 2.52% |
| 2025-08-21 | 29.89 | 30.39 | 29.70 | 30.01 | +0.40% | 10.09 | 2.37% |
| 2025-08-20 | 29.65 | 30.20 | 29.21 | 29.89 | -0.33% | 12.90 | 3.06% |