康龙化成

sz300759 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

40.00

涨跌幅

-1.48%

成交量

24,979,500 股

成交额

1,009,464,256 元

换手率

1.76%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.88	40.00	41.12	39.87	-1.48%	24,979,500	1,009,464,256	1.76
2026-10-13	40.82	40.60	41.70	38.71	-2.87%	50,963,600	2,037,257,600	3.59
2026-10-12	43.28	41.80	44.22	41.80	-3.04%	34,262,200	1,461,156,096	2.41
2026-10-09	43.07	43.11	43.53	40.61	-1.46%	54,747,700	2,294,400,256	3.86
2026-10-08	46.55	43.75	46.88	43.51	-2.71%	49,961,200	2,246,785,024	3.52
2026-09-30	43.17	44.97	45.92	42.50	+4.63%	62,591,600	2,794,259,456	4.41
2026-09-29	42.85	42.98	44.95	42.27	-0.35%	37,553,100	1,631,246,976	2.64
2026-09-28	44.00	43.13	44.34	42.95	-0.85%	33,458,500	1,453,853,312	2.36
2026-09-24	44.52	43.50	45.27	43.50	-3.38%	38,742,300	1,707,084,288	2.73
2026-09-23	44.46	45.02	46.34	44.12	+1.26%	54,582,600	2,467,393,280	3.84
2026-09-22	44.80	44.46	45.99	44.00	-1.48%	53,913,700	2,416,997,888	3.80
2026-09-21	44.52	45.13	46.35	43.74	+4.23%	72,297,600	3,260,908,032	5.09
2026-09-18	43.67	43.30	44.66	42.93	-1.03%	53,436,300	2,328,158,976	3.76
2026-09-17	42.99	43.75	44.28	42.66	+1.39%	55,823,200	2,441,295,360	3.93
2026-09-16	42.36	43.15	43.95	42.00	+1.86%	50,988,600	2,196,983,808	3.59
2026-09-15	42.51	42.36	42.88	42.06	-0.68%	37,056,300	1,570,591,744	2.61
2026-09-14	40.25	42.65	43.02	39.72	+5.88%	59,456,200	2,495,486,976	4.19
2026-09-11	41.42	40.28	41.44	39.66	-3.06%	41,465,700	1,666,671,872	2.92
2026-09-10	41.68	41.55	41.98	40.53	-0.34%	38,097,300	1,570,593,920	2.68
2026-09-09	42.20	41.69	42.50	41.51	-2.50%	48,963,800	2,049,965,184	3.45
2026-09-08	41.28	42.76	42.84	41.05	+3.64%	58,316,300	2,459,187,456	4.11
2026-09-07	41.20	41.26	41.86	40.95	+0.17%	31,928,500	1,319,789,952	2.25
2026-09-04	42.76	41.19	43.00	41.00	-4.21%	50,254,600	2,104,736,128	3.54
2026-09-03	42.00	43.00	43.33	41.71	+2.26%	44,205,900	1,878,646,656	3.11
2026-09-02	42.60	42.05	42.99	41.59	-1.29%	38,021,300	1,609,238,144	2.68
2026-09-01	43.32	42.60	43.53	42.00	-1.62%	36,491,700	1,550,560,256	2.57
2026-08-31	42.79	43.30	43.70	42.28	-1.10%	42,761,000	1,837,948,160	3.01
2026-08-28	44.52	43.78	45.24	43.10	-2.93%	43,983,000	1,933,686,400	3.10
2026-08-27	44.60	45.10	45.14	43.18	+2.08%	63,199,900	2,780,995,072	4.45
2026-08-26	46.47	44.18	46.87	43.66	-4.83%	57,725,500	2,574,326,784	4.07

需要全历史数据与程序化访问？查看康龙化成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300759 获取全部历史日线。