康龙化成（300759）历史行情

以下为康龙化成近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	46.550	43.750	46.880	43.510	-1.220	-2.713%	4,996.12万	22.47亿	3.518%
2026-10-07	43.170	44.970	45.920	42.500	1.990	4.630%	6,259.16万	27.94亿	4.408%
2026-10-06	43.170	44.970	45.920	42.500	1.990	4.630%	6,259.16万	27.94亿	4.408%
2026-10-05	43.170	44.970	45.920	42.500	1.990	4.630%	6,259.16万	27.94亿	4.408%
2026-10-02	43.170	44.970	45.920	42.500	1.990	4.630%	6,259.16万	27.94亿	4.408%
2026-10-01	43.170	44.970	45.920	42.500	1.990	4.630%	6,259.16万	27.94亿	4.408%
2026-09-30	43.170	44.970	45.920	42.500	1.990	4.630%	62.59万	0.00亿	0.000%
2026-09-29	42.850	42.980	44.950	42.270	-0.150	-0.348%	37.55万	0.00亿	0.000%
2026-09-28	44.000	43.130	44.340	42.950	-0.370	-0.851%	33.46万	0.00亿	0.000%
2026-09-27	44.520	43.500	45.270	43.500	-1.520	-3.376%	3,874.24万	17.07亿	2.728%
2026-09-24	44.520	43.500	45.270	43.500	-1.520	-3.376%	38.74万	0.00亿	0.000%
2026-09-23	44.460	45.020	46.340	44.120	0.560	1.260%	54.58万	0.00亿	0.000%
2026-09-22	44.800	44.460	45.990	44.000	-0.670	-1.485%	53.91万	0.00亿	0.000%
2026-09-21	44.520	45.130	46.350	43.740	1.830	4.226%	72.30万	0.00亿	0.000%
2026-09-18	43.670	43.300	44.660	42.930	-0.450	-1.029%	53.44万	0.00亿	0.000%
2026-09-17	42.990	43.750	44.280	42.660	0.600	1.390%	55.82万	0.00亿	0.000%
2026-09-16	42.360	43.150	43.950	42.000	0.790	1.865%	50.99万	0.00亿	0.000%
2026-09-15	42.510	42.360	42.880	42.060	-0.290	-0.680%	37.06万	0.00亿	0.000%
2026-09-14	40.250	42.650	43.020	39.720	2.370	5.884%	59.46万	0.00亿	0.000%
2026-09-11	41.420	40.280	41.440	39.660	-1.270	-3.057%	41.47万	0.00亿	0.000%
2026-09-10	41.680	41.550	41.980	40.530	-0.140	-0.336%	38.10万	0.00亿	0.000%
2026-09-09	42.200	41.690	42.500	41.510	-1.070	-2.502%	48.96万	0.00亿	0.000%
2026-09-08	41.280	42.760	42.840	41.050	1.500	3.635%	58.32万	0.00亿	0.000%
2026-09-07	41.200	41.260	41.860	40.950	0.070	0.170%	31.93万	0.00亿	0.000%
2026-09-04	42.760	41.190	43.000	41.000	-1.810	-4.209%	50.25万	0.00亿	0.000%
2026-09-03	42.000	43.000	43.330	41.710	0.950	2.259%	44.21万	0.00亿	0.000%
2026-09-02	42.600	42.050	42.990	41.590	-0.550	-1.291%	38.02万	0.00亿	0.000%
2026-09-01	43.320	42.600	43.530	42.000	-0.700	-1.617%	36.49万	0.00亿	0.000%
2026-08-31	42.790	43.300	43.700	42.280	-0.480	-1.096%	42.76万	0.00亿	0.000%
2026-08-28	44.520	43.780	45.240	43.100	-1.320	-2.927%	43.98万	0.00亿	0.000%
2026-08-27	44.600	45.100	45.140	43.180	0.920	2.082%	63.20万	0.00亿	0.000%
2026-08-26	46.470	44.180	46.870	43.660	-2.240	-4.826%	57.73万	0.00亿	0.000%
2026-08-25	44.330	46.420	46.960	43.750	1.560	3.477%	75.26万	0.00亿	0.000%
2026-08-24	47.930	44.860	48.870	44.220	-3.120	-6.503%	73.39万	0.00亿	0.000%
2026-08-21	48.930	47.980	49.800	47.190	-2.920	-5.737%	92.85万	0.00亿	0.000%
2026-08-20	52.000	50.900	53.570	49.100	2.450	5.057%	103.42万	0.00亿	0.000%
2026-08-19	51.000	48.450	51.500	48.300	-2.700	-5.279%	86.41万	0.00亿	0.000%
2026-08-18	50.020	51.150	51.960	49.300	1.040	2.075%	67.15万	0.00亿	0.000%
2026-08-17	48.780	50.110	50.500	47.230	0.990	2.015%	72.94万	0.00亿	0.000%
2026-08-14	49.200	49.120	50.000	48.200	-0.680	-1.365%	78.09万	0.00亿	0.000%
2026-08-13	47.810	49.800	51.300	47.150	1.900	3.967%	103.20万	0.00亿	0.000%
2026-08-12	47.550	47.900	48.990	46.640	0.310	0.651%	74.33万	0.00亿	0.000%
2026-08-11	47.440	47.590	50.230	46.000	0.560	1.191%	117.85万	0.00亿	0.000%
2026-08-10	45.680	47.030	49.190	45.680	1.750	3.865%	134.12万	0.00亿	0.000%
2026-08-07	40.220	45.280	45.300	39.600	5.680	14.343%	105.49万	0.00亿	0.000%
2026-08-06	40.300	39.600	40.500	38.600	-0.360	-0.901%	55.99万	0.00亿	0.000%
2026-08-05	39.500	39.960	41.660	39.400	0.040	0.100%	68.69万	0.00亿	0.000%
2026-08-04	37.570	39.920	40.430	37.570	3.850	10.674%	105.94万	0.00亿	0.000%
2026-08-03	37.000	36.070	37.680	35.970	-0.730	-1.984%	40.75万	0.00亿	0.000%
2026-07-31	35.020	36.800	37.760	34.830	0.790	2.194%	46.28万	0.00亿	0.000%
2026-07-30	37.140	36.010	37.650	35.310	-1.210	-3.251%	58.97万	0.00亿	0.000%
2026-07-29	38.190	37.220	39.390	37.000	-0.500	-1.326%	60.63万	0.00亿	0.000%
2026-07-28	38.110	37.720	38.770	37.460	-1.050	-2.708%	63.24万	0.00亿	0.000%
2026-07-27	38.410	38.770	40.960	38.060	0.240	0.623%	73.27万	0.00亿	0.000%
2026-07-24	38.650	38.530	40.280	38.180	-0.470	-1.205%	76.58万	0.00亿	0.000%
2026-07-23	39.270	39.000	40.050	38.070	-0.760	-1.911%	82.52万	0.00亿	0.000%
2026-07-22	38.400	39.760	41.040	37.650	0.400	1.016%	113.61万	0.00亿	0.000%
2026-07-21	36.560	39.360	39.450	36.440	2.080	5.579%	104.76万	0.00亿	0.000%
2026-07-20	34.980	37.280	38.100	34.500	1.800	5.073%	120.81万	0.00亿	0.000%
2026-07-17	38.480	35.480	38.490	35.470	-3.120	-8.083%	136.36万	0.00亿	0.000%
2026-07-16	38.290	38.600	41.700	38.010	-1.700	-4.218%	136.02万	0.00亿	0.000%
2026-07-15	37.590	40.300	42.000	36.940	3.370	9.125%	161.86万	0.00亿	0.000%
2026-07-14	33.630	36.930	37.200	32.150	2.850	8.363%	125.95万	0.00亿	0.000%
2026-07-13	34.150	34.080	34.640	33.540	0.140	0.412%	81.18万	0.00亿	0.000%
2026-07-10	30.630	33.940	34.900	30.090	2.960	9.555%	102.20万	0.00亿	0.000%
2026-07-09	29.990	30.980	32.100	29.620	0.670	2.210%	72.68万	0.00亿	0.000%
2026-07-08	30.630	30.310	31.700	30.080	-0.260	-0.851%	65.50万	0.00亿	0.000%
2026-07-07	31.000	30.570	31.990	29.950	-0.030	-0.098%	79.27万	0.00亿	0.000%
2026-07-06	29.600	30.600	31.650	29.190	1.230	4.188%	87.40万	0.00亿	0.000%
2026-07-03	29.180	29.370	29.740	28.410	0.460	1.591%	55.73万	0.00亿	0.000%
2026-07-02	29.750	28.910	30.290	28.710	-0.860	-2.889%	69.18万	0.00亿	0.000%
2026-07-01	28.400	29.770	30.090	26.930	1.040	3.620%	94.41万	0.00亿	0.000%
2026-06-30	28.080	28.730	29.280	27.860	0.130	0.455%	73.26万	0.00亿	0.000%
2026-06-29	26.480	28.600	29.800	25.800	2.480	9.495%	116.83万	0.00亿	0.000%
2026-06-26	25.090	26.120	27.090	24.990	0.950	3.774%	76.83万	0.00亿	0.000%
2026-06-25	24.300	25.170	25.480	23.970	0.560	2.275%	56.85万	0.00亿	0.000%
2026-06-24	23.720	24.610	25.300	23.500	1.110	4.723%	68.42万	0.00亿	0.000%
2026-06-23	23.300	23.500	24.250	23.300	0.030	0.128%	44.02万	0.00亿	0.000%
2026-06-22	22.390	23.470	23.490	22.150	0.960	4.265%	46.22万	0.00亿	0.000%
2026-06-18	21.820	22.510	22.740	21.660	0.540	2.458%	41.86万	0.00亿	0.000%
2026-06-17	21.730	21.970	22.170	21.600	0.180	0.826%	24.89万	0.00亿	0.000%
2026-06-16	21.980	21.790	22.040	21.610	-0.480	-2.155%	25.92万	0.00亿	0.000%
2026-06-15	21.910	22.270	22.280	21.700	0.090	0.406%	42.83万	0.00亿	0.000%
2026-06-12	21.690	22.180	22.180	20.810	0.660	3.067%	70.00万	0.00亿	0.000%
2026-06-11	21.800	21.520	21.920	21.250	-0.560	-2.536%	29.62万	0.00亿	0.000%
2026-06-10	21.790	22.080	22.350	21.760	0.080	0.364%	20.90万	0.00亿	0.000%
2026-06-09	21.920	22.000	22.050	21.380	0.090	0.411%	20.54万	0.00亿	0.000%
2026-06-08	22.510	21.910	22.890	21.600	-0.960	-4.198%	24.12万	0.00亿	0.000%
2026-06-05	23.220	22.870	23.600	22.800	0.090	0.395%	27.94万	0.00亿	0.000%
2026-06-04	23.160	22.780	23.280	22.610	-0.510	-2.190%	24.36万	0.00亿	0.000%
2026-06-03	23.730	23.290	23.730	23.140	-0.550	-2.307%	30.45万	0.00亿	0.000%
2026-06-02	24.280	23.840	24.380	23.500	-0.500	-2.054%	22.94万	0.00亿	0.000%
2026-06-01	24.460	24.340	24.980	23.900	-0.560	-2.249%	24.09万	0.00亿	0.000%
2026-05-29	24.850	24.900	25.460	24.530	0.080	0.322%	31.43万	0.00亿	0.000%
2026-05-28	25.390	24.820	25.420	24.650	-0.290	-1.155%	22.24万	0.00亿	0.000%
2026-05-27	25.300	25.110	25.520	24.820	-0.190	-0.751%	26.17万	0.00亿	0.000%
2026-05-26	25.460	25.300	25.610	25.020	-0.290	-1.133%	20.34万	0.00亿	0.000%
2026-05-25	25.520	25.590	25.880	25.200	-0.140	-0.544%	20.58万	0.00亿	0.000%
2026-05-22	26.530	25.730	26.600	25.530	-0.750	-2.832%	33.07万	0.00亿	0.000%
2026-05-21	26.400	26.480	27.170	26.140	0.010	0.038%	33.71万	0.00亿	0.000%
2026-05-20	26.070	26.470	26.720	25.910	0.340	1.301%	24.65万	0.00亿	0.000%
2026-05-19	26.100	26.130	26.550	25.880	-0.010	-0.038%	18.49万	0.00亿	0.000%
2026-05-18	26.300	26.140	26.530	25.870	-0.250	-0.947%	19.02万	0.00亿	0.000%
2026-05-15	26.350	26.390	26.950	26.130	-0.010	-0.038%	24.85万	0.00亿	0.000%
2026-05-14	27.100	26.400	27.350	26.370	-0.710	-2.619%	28.69万	0.00亿	0.000%
2026-05-13	27.280	27.110	27.340	26.780	-0.120	-0.441%	25.35万	0.00亿	0.000%
2026-05-12	27.530	27.230	27.930	27.070	-0.560	-2.015%	35.52万	0.00亿	0.000%
2026-05-11	26.870	27.790	27.850	26.690	0.780	2.888%	42.94万	0.00亿	0.000%
2026-05-08	27.980	27.010	28.050	26.970	-0.860	-3.086%	36.55万	0.00亿	0.000%
2026-05-07	27.930	27.870	28.630	27.620	-0.030	-0.108%	37.06万	0.00亿	0.000%
2026-05-06	28.130	27.900	28.340	27.690	-1.210	-4.157%	52.16万	0.00亿	0.000%
2026-04-30	29.560	29.110	30.070	29.010	-0.440	-1.489%	36.56万	0.00亿	0.000%
2026-04-29	30.300	29.550	30.300	28.850	-1.170	-3.809%	63.20万	0.00亿	0.000%
2026-04-28	30.150	30.720	31.250	29.790	1.590	5.458%	58.15万	0.00亿	0.000%
2026-04-27	28.750	29.130	29.400	28.730	0.110	0.379%	18.64万	0.00亿	0.000%
2026-04-24	29.200	29.020	29.560	28.600	-0.400	-1.360%	27.53万	0.00亿	0.000%
2026-04-23	30.050	29.420	30.260	29.200	-0.820	-2.712%	28.26万	0.00亿	0.000%
2026-04-22	29.820	30.240	30.390	29.770	0.360	1.205%	18.63万	0.00亿	0.000%
2026-04-21	30.380	29.880	30.670	29.780	-0.510	-1.678%	20.82万	0.00亿	0.000%
2026-04-20	30.260	30.390	30.880	30.100	0.120	0.396%	21.95万	0.00亿	0.000%
2026-04-17	31.040	30.270	31.170	29.980	-0.920	-2.950%	37.76万	0.00亿	0.000%
2026-04-16	30.950	31.190	31.450	30.680	0.090	0.289%	30.52万	0.00亿	0.000%
2026-04-15	31.780	31.100	31.890	30.410	-0.080	-0.257%	49.22万	0.00亿	0.000%
2026-04-14	30.580	31.180	31.180	30.160	0.710	2.330%	35.03万	0.00亿	0.000%
2026-04-13	30.800	30.470	31.050	30.160	0.000	0.000%	28.98万	0.00亿	0.000%
2026-04-10	30.460	30.910	31.910	30.140	0.000	0.000%	48.08万	0.00亿	0.000%
2026-04-09	30.000	30.350	31.460	29.930	0.000	0.000%	45.91万	0.00亿	0.000%
2026-04-08	30.350	30.200	30.740	29.750	0.000	0.000%	48.80万	0.00亿	0.000%
2026-04-07	30.000	29.900	31.100	29.150	0.000	0.000%	44.50万	0.00亿	0.000%
2026-04-03	30.190	29.870	30.390	29.620	0.000	0.000%	41.10万	0.00亿	0.000%
2026-04-02	30.060	30.420	30.730	29.920	0.000	0.000%	67.69万	0.00亿	0.000%
2026-04-01	28.300	30.180	30.450	27.830	0.000	0.000%	79.73万	0.00亿	0.000%