康龙化成 (300759) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	42.36	43.15	0.79	1.86%	42.00	43.95	509887	219698	3.59%
2026-09-15	42.51	42.36	-0.29	-0.68%	42.06	42.88	370563	157059	2.61%
2026-09-14	40.25	42.65	2.37	5.88%	39.72	43.02	594563	249548	4.19%
2026-09-11	41.42	40.28	-1.27	-3.06%	39.66	41.44	414658	166667	2.92%
2026-09-10	41.68	41.55	-0.14	-0.34%	40.53	41.98	380974	157059	2.68%
2026-09-09	42.20	41.69	-1.07	-2.50%	41.51	42.50	489639	204996	3.45%
2026-09-08	41.28	42.76	1.50	3.64%	41.05	42.84	583164	245918	4.11%
2026-09-07	41.20	41.26	0.07	0.17%	40.95	41.86	319286	131978	2.25%
2026-09-04	42.76	41.19	-1.81	-4.21%	41.00	43.00	502547	210473	3.54%
2026-09-03	42.00	43.00	0.95	2.26%	41.71	43.33	442060	187864	3.11%
2026-09-02	42.60	42.05	-0.55	-1.29%	41.59	42.99	380214	160923	2.68%
2026-09-01	43.32	42.60	-0.70	-1.62%	42.00	43.53	364917	155056	2.57%
2026-08-31	42.79	43.30	-0.48	-1.10%	42.28	43.70	427610	183794	3.01%
2026-08-28	44.52	43.78	-1.32	-2.93%	43.10	45.24	439830	193368	3.10%
2026-08-27	44.60	45.10	0.92	2.08%	43.18	45.14	631999	278099	4.45%
2026-08-26	46.47	44.18	-2.24	-4.83%	43.66	46.87	577255	257432	4.07%
2026-08-25	44.33	46.42	1.56	3.48%	43.75	46.96	752617	340985	5.30%
2026-08-24	47.93	44.86	-3.12	-6.50%	44.22	48.87	733925	335744	5.17%
2026-08-21	48.93	47.98	-2.92	-5.74%	47.19	49.80	928513	449298	6.54%
2026-08-20	52.00	50.90	2.45	5.06%	49.10	53.57	1034234	531370	7.28%
2026-08-19	51.00	48.45	-2.70	-5.28%	48.30	51.50	864078	428184	6.08%
2026-08-18	50.02	51.15	1.04	2.08%	49.30	51.96	671514	340651	4.73%
2026-08-17	48.78	50.11	0.99	2.02%	47.23	50.50	729362	360547	5.14%
2026-08-14	49.20	49.12	-0.68	-1.37%	48.20	50.00	780932	382674	5.50%
2026-08-13	47.81	49.80	1.90	3.97%	47.15	51.30	1031979	515805	7.27%
2026-08-12	47.55	47.90	0.31	0.65%	46.64	48.99	743301	357657	5.23%
2026-08-11	47.44	47.59	0.56	1.19%	46.00	50.23	1178507	567086	8.30%
2026-08-10	45.68	47.03	1.75	3.86%	45.68	49.19	1341186	634584	9.44%
2026-08-07	40.22	45.28	5.68	14.34%	39.60	45.30	1054858	457653	7.43%
2026-08-06	40.30	39.60	-0.36	-0.90%	38.60	40.50	559870	222751	3.94%
2026-08-05	39.50	39.96	0.04	0.10%	39.40	41.66	686937	277336	4.84%
2026-08-04	37.57	39.92	3.85	10.67%	37.57	40.43	1059350	417841	7.46%
2026-08-03	37.00	36.07	-0.73	-1.98%	35.97	37.68	407544	148720	2.87%
2026-07-31	35.02	36.80	0.79	2.19%	34.83	37.76	462768	170604	3.26%
2026-07-30	37.14	36.01	-1.21	-3.25%	35.31	37.65	589692	213730	4.15%
2026-07-29	38.19	37.22	-0.50	-1.33%	37.00	39.39	606298	229616	4.27%
2026-07-28	38.11	37.72	-1.05	-2.71%	37.46	38.77	632449	239592	4.45%
2026-07-27	38.41	38.77	0.24	0.62%	38.06	40.96	732735	288058	5.16%
2026-07-24	38.65	38.53	-0.47	-1.21%	38.18	40.28	765807	298881	5.39%
2026-07-23	39.27	39.00	-0.76	-1.91%	38.07	40.05	825242	321307	5.81%
2026-07-22	38.40	39.76	0.40	1.02%	37.65	41.04	1136131	453060	8.00%
2026-07-21	36.56	39.36	2.08	5.58%	36.44	39.45	1047606	397982	7.38%
2026-07-20	34.98	37.28	1.80	5.07%	34.50	38.10	1208057	444297	8.51%
2026-07-17	38.48	35.48	-3.12	-8.08%	35.47	38.49	1363627	495278	9.60%
2026-07-16	38.29	38.60	-1.70	-4.22%	38.01	41.70	1360167	534147	9.58%
2026-07-15	37.59	40.30	3.37	9.13%	36.94	42.00	1618639	642092	11.40%
2026-07-14	33.63	36.93	2.85	8.36%	32.15	37.20	1259520	440312	8.87%
2026-07-13	34.15	34.08	0.14	0.41%	33.54	34.64	811784	276263	5.72%
2026-07-10	30.63	33.94	2.96	9.55%	30.09	34.90	1022025	339461	7.20%
2026-07-09	29.99	30.98	0.67	2.21%	29.62	32.10	726842	225390	5.12%
2026-07-08	30.63	30.31	-0.26	-0.85%	30.08	31.70	654971	201662	4.61%
2026-07-07	31.00	30.57	-0.03	-0.10%	29.95	31.99	792728	246243	5.58%
2026-07-06	29.80	30.80	1.23	4.16%	29.39	31.85	873983	271261	6.15%
2026-07-03	29.38	29.57	0.46	1.58%	28.61	29.94	557252	162987	3.92%
2026-07-02	29.95	29.11	-0.86	-2.87%	28.91	30.49	691816	203430	4.87%
2026-07-01	28.60	29.97	1.04	3.59%	27.13	30.29	944103	273361	6.65%
2026-06-30	28.28	28.93	0.13	0.45%	28.06	29.48	732619	211016	5.16%
2026-06-29	26.68	28.80	2.48	9.42%	26.00	30.00	1168349	332351	8.23%
2026-06-26	25.29	26.32	0.95	3.74%	25.19	27.29	768330	203024	5.41%
2026-06-25	24.50	25.37	0.56	2.26%	24.17	25.68	568547	142099	4.00%
2026-06-24	23.92	24.81	1.11	4.68%	23.70	25.50	684243	170227	4.82%
2026-06-23	23.50	23.70	0.03	0.13%	23.50	24.45	440227	105617	3.10%
2026-06-22	22.59	23.67	0.96	4.23%	22.35	23.69	462174	106187	3.25%
2026-06-18	22.02	22.71	0.54	2.44%	21.86	22.94	418637	94437	2.95%
2026-06-17	21.93	22.17	0.18	0.82%	21.80	22.37	248930	55051	1.75%
2026-06-16	22.18	21.99	-0.48	-2.14%	21.81	22.24	259210	57149	1.83%
2026-06-15	22.11	22.47	0.09	0.40%	21.90	22.48	428252	95259	3.02%
2026-06-12	21.89	22.38	0.66	3.04%	21.01	22.38	700015	152974	4.93%
2026-06-11	22.00	21.72	-0.56	-2.51%	21.45	22.12	296248	64274	2.09%
2026-06-10	21.99	22.28	0.08	0.36%	21.96	22.55	209012	46408	1.47%
2026-06-09	22.12	22.20	0.09	0.41%	21.58	22.25	205373	44936	1.45%