康龙化成(300759)股票信息
| 股票代码 | 300759 |
| 股票名称 | 康龙化成 |
| 最新价/元 | 31.78 |
| 涨跌额/元 | -4.64 |
| 涨跌幅/% | -12.74 |
| 买入/元 | 31.78 |
| 卖出/元 | 31.79 |
| 昨收/元 | 36.42 |
| 今开/元 | 34.36 |
| 最高/元 | 35.49 |
| 最低/元 | 31.71 |
| 成交量/手 | 823038.52 |
| 成交额/万 | 278228.68 |
| 股净值/元 | 35.18 |
| 市净率 | 4.37 |
| 总市值/万 | 5680339.08 |
| 流通值/万 | 4540038.00 |
| 换手率/% | 5.76 |
| 入市日期 | 2019-01-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
康龙化成(300759)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 34.36 | 31.78 | -4.64 | -12.74 | 823038.52 | 278228.68 | 5.76 |
| 2024-10-08 | 36.42 | 36.42 | 6.07 | 20.00 | 1108624.12 | 396348.89 | 7.76 |
| 2024-09-30 | 27.50 | 30.35 | 5.05 | 19.96 | 842362.60 | 239147.77 | 5.90 |
| 2024-09-27 | 22.70 | 25.30 | 3.01 | 13.50 | 654619.39 | 158707.25 | 4.58 |
| 2024-09-26 | 21.30 | 22.29 | 0.51 | 2.34 | 354248.42 | 76394.34 | 2.48 |
| 2024-09-25 | 21.50 | 21.78 | 0.24 | 1.11 | 416510.07 | 91035.06 | 2.92 |
| 2024-09-24 | 21.32 | 21.54 | 0.19 | 0.89 | 344282.20 | 72457.30 | 2.41 |
| 2024-09-23 | 22.62 | 21.35 | -0.20 | -0.93 | 348952.67 | 76347.84 | 2.44 |
| 2024-09-20 | 21.04 | 21.55 | 0.34 | 1.60 | 191853.44 | 40869.50 | 1.34 |
| 2024-09-19 | 21.08 | 21.21 | 0.52 | 2.51 | 215063.24 | 45769.80 | 1.51 |
| 2024-09-18 | 20.70 | 20.69 | -0.10 | -0.48 | 142390.24 | 29275.75 | 1.00 |
| 2024-09-13 | 20.67 | 20.79 | 0.08 | 0.39 | 139658.93 | 29177.61 | 0.98 |
| 2024-09-12 | 20.62 | 20.71 | -0.06 | -0.29 | 183640.66 | 38534.28 | 1.29 |
| 2024-09-11 | 20.17 | 20.77 | 0.78 | 3.90 | 208615.33 | 42944.36 | 1.46 |
| 2024-09-10 | 19.91 | 19.99 | -0.17 | -0.84 | 199861.22 | 39537.27 | 1.40 |
| 2024-09-09 | 19.25 | 20.16 | 0.79 | 4.08 | 243496.16 | 48684.38 | 1.70 |
| 2024-09-06 | 19.81 | 19.37 | -0.43 | -2.17 | 84017.28 | 16359.36 | 0.59 |
| 2024-09-05 | 19.73 | 19.80 | 0.08 | 0.41 | 106769.28 | 21175.68 | 0.75 |
| 2024-09-04 | 19.51 | 19.72 | 0.16 | 0.82 | 124540.23 | 24619.70 | 0.87 |
| 2024-09-03 | 19.50 | 19.56 | 0.06 | 0.31 | 112061.25 | 22097.04 | 0.78 |
| 2024-09-02 | 19.97 | 19.50 | -0.49 | -2.45 | 126780.04 | 25011.42 | 0.89 |
| 2024-08-30 | 19.84 | 19.99 | 0.15 | 0.76 | 178372.80 | 35774.38 | 1.25 |
| 2024-08-29 | 19.63 | 19.84 | 0.16 | 0.81 | 151425.35 | 30070.14 | 1.06 |
| 2024-08-28 | 19.38 | 19.68 | 1.02 | 5.47 | 229956.68 | 45046.46 | 1.61 |
| 2024-08-27 | 18.88 | 18.66 | -0.30 | -1.58 | 98677.69 | 18399.65 | 0.69 |
| 2024-08-26 | 18.88 | 18.96 | 0.22 | 1.17 | 103807.70 | 19688.86 | 0.73 |
| 2024-08-23 | 18.88 | 18.74 | -0.14 | -0.74 | 79053.73 | 14825.81 | 0.55 |
| 2024-08-22 | 19.68 | 18.88 | -0.80 | -4.07 | 184278.12 | 35219.18 | 1.29 |
| 2024-08-21 | 19.86 | 19.68 | -0.27 | -1.35 | 84696.33 | 16779.93 | 0.59 |
| 2024-08-20 | 20.51 | 19.95 | -0.56 | -2.73 | 111006.94 | 22296.58 | 0.78 |
| 2024-08-19 | 20.66 | 20.51 | -0.24 | -1.16 | 100868.06 | 20715.57 | 0.71 |
| 2024-08-16 | 20.49 | 20.75 | 0.22 | 1.07 | 111945.63 | 23075.99 | 0.78 |
| 2024-08-15 | 20.35 | 20.53 | 0.14 | 0.69 | 119426.64 | 24471.43 | 0.84 |
| 2024-08-14 | 20.82 | 20.39 | -0.52 | -2.49 | 108702.49 | 22218.78 | 0.76 |
| 2024-08-13 | 20.69 | 20.91 | 0.14 | 0.67 | 89164.71 | 18442.69 | 0.62 |
| 2024-08-12 | 20.91 | 20.77 | -0.14 | -0.67 | 101327.00 | 21192.15 | 0.71 |
| 2024-08-09 | 21.48 | 20.91 | -0.44 | -2.06 | 138240.52 | 29139.81 | 0.97 |
| 2024-08-08 | 21.59 | 21.35 | -0.35 | -1.61 | 139280.43 | 30003.65 | 0.97 |
| 2024-08-07 | 22.10 | 21.70 | -0.58 | -2.60 | 138820.33 | 30276.18 | 0.97 |
| 2024-08-06 | 21.99 | 22.28 | 0.35 | 1.60 | 169512.51 | 37588.66 | 1.19 |
| 2024-08-05 | 22.37 | 21.93 | -0.22 | -0.99 | 174876.49 | 38805.77 | 1.22 |
| 2024-08-02 | 21.98 | 22.15 | 0.09 | 0.41 | 256075.66 | 57754.95 | 1.79 |
| 2024-08-01 | 22.07 | 22.06 | -0.06 | -0.27 | 129736.75 | 28572.51 | 0.91 |
| 2024-07-31 | 21.18 | 22.12 | 0.84 | 3.95 | 242728.28 | 52951.22 | 1.70 |
| 2024-07-30 | 20.81 | 21.28 | 0.58 | 2.80 | 210945.96 | 45137.17 | 1.48 |
| 2024-07-29 | 20.60 | 20.70 | 0.00 | 0.00 | 100903.48 | 20892.42 | 0.71 |
| 2024-07-26 | 20.84 | 20.70 | -0.14 | -0.67 | 140013.50 | 28998.30 | 0.98 |
| 2024-07-25 | 20.60 | 20.84 | 0.19 | 0.92 | 162477.05 | 33956.91 | 1.14 |
| 2024-07-24 | 20.89 | 20.65 | -0.39 | -1.85 | 209647.64 | 44216.91 | 1.47 |
| 2024-07-23 | 20.98 | 21.04 | -0.15 | -0.71 | 234322.93 | 49624.69 | 1.64 |
| 2024-07-22 | 20.33 | 21.19 | 1.18 | 5.90 | 315697.37 | 66191.31 | 2.21 |
| 2024-07-19 | 20.02 | 20.01 | -0.14 | -0.70 | 143797.33 | 28857.39 | 1.01 |
| 2024-07-18 | 19.99 | 20.15 | 0.05 | 0.25 | 154339.89 | 30929.80 | 1.08 |
| 2024-07-17 | 19.38 | 20.10 | 0.66 | 3.40 | 196463.53 | 39311.56 | 1.38 |
| 2024-07-16 | 19.23 | 19.44 | 0.21 | 1.09 | 76460.15 | 14793.54 | 0.54 |
| 2024-07-15 | 19.53 | 19.23 | -0.48 | -2.44 | 98664.93 | 19104.02 | 0.69 |
| 2024-07-12 | 19.86 | 19.71 | -0.07 | -0.35 | 152476.67 | 30314.93 | 1.07 |
| 2024-07-11 | 19.19 | 19.78 | 1.08 | 5.78 | 186024.23 | 36405.45 | 1.30 |
| 2024-07-10 | 18.58 | 18.70 | 0.00 | 0.00 | 83395.41 | 15638.69 | 0.58 |
| 2024-07-09 | 18.46 | 18.70 | 0.15 | 0.81 | 128504.11 | 23584.03 | 0.90 |
| 2024-07-08 | 18.91 | 18.55 | -0.37 | -1.96 | 86710.00 | 16134.07 | 0.61 |
| 2024-07-05 | 18.00 | 18.92 | 0.84 | 4.65 | 158856.48 | 29460.68 | 1.11 |
| 2024-07-04 | 18.60 | 18.08 | -0.58 | -3.11 | 126361.31 | 22938.34 | 0.88 |
| 2024-07-03 | 18.49 | 18.66 | 0.15 | 0.81 | 82876.18 | 15397.50 | 0.58 |
| 2024-07-02 | 18.69 | 18.51 | -0.06 | -0.32 | 71447.50 | 13258.09 | 0.50 |
| 2024-07-01 | 18.46 | 18.57 | -0.01 | -0.05 | 69171.24 | 12731.20 | 0.48 |
| 2024-06-28 | 18.50 | 18.58 | 0.14 | 0.76 | 115143.16 | 21413.83 | 0.81 |
| 2024-06-27 | 19.02 | 18.44 | -0.66 | -3.46 | 92057.83 | 17190.73 | 0.64 |
| 2024-06-26 | 18.77 | 19.30 | 0.53 | 2.82 | 80983.19 | 15448.61 | 0.57 |
| 2024-06-25 | 19.14 | 18.77 | -0.44 | -2.29 | 92853.71 | 17611.89 | 0.65 |
| 2024-06-24 | 19.51 | 19.21 | -0.52 | -2.64 | 82979.49 | 16106.63 | 0.58 |
| 2024-06-21 | 19.32 | 19.73 | 0.25 | 1.28 | 107188.39 | 20943.60 | 0.75 |
| 2024-06-20 | 19.60 | 19.48 | -0.18 | -0.92 | 144256.99 | 28460.70 | 1.01 |
| 2024-06-19 | 19.89 | 19.66 | -0.30 | -1.50 | 84820.66 | 16782.52 | 0.59 |
| 2024-06-18 | 20.26 | 19.96 | -0.53 | -2.59 | 183146.70 | 36640.97 | 1.28 |
| 2024-06-17 | 19.89 | 20.49 | 0.36 | 1.79 | 140739.63 | 28403.05 | 0.99 |
| 2024-06-14 | 20.68 | 20.13 | -0.62 | -2.99 | 213997.33 | 43049.05 | 1.50 |
| 2024-06-13 | 20.99 | 20.75 | -0.24 | -1.14 | 187752.07 | 38995.47 | 1.31 |
| 2024-06-12 | 19.75 | 20.99 | 1.13 | 5.69 | 330496.90 | 68841.10 | 2.31 |
| 2024-06-11 | 19.40 | 19.86 | 0.31 | 1.59 | 88742.17 | 17436.86 | 0.62 |
| 2024-06-07 | 19.79 | 19.55 | -0.15 | -0.76 | 105841.17 | 20756.18 | 0.74 |
| 2024-06-06 | 19.91 | 19.70 | -0.09 | -0.46 | 157668.58 | 31215.26 | 1.10 |
| 2024-06-05 | 19.41 | 19.79 | 0.19 | 0.97 | 189177.72 | 37445.88 | 1.32 |
| 2024-06-04 | 19.20 | 19.60 | 0.35 | 1.82 | 186374.27 | 36140.57 | 1.30 |
| 2024-06-03 | 20.38 | 19.25 | -1.39 | -6.73 | 418163.81 | 81360.43 | 2.93 |
| 2024-05-31 | 21.05 | 20.64 | -0.24 | -1.15 | 135157.31 | 28311.81 | 0.95 |
| 2024-05-30 | 20.70 | 20.88 | -0.02 | -0.10 | 137368.75 | 28422.84 | 0.96 |
| 2024-05-29 | 20.62 | 20.90 | 0.20 | 0.97 | 128460.46 | 26612.85 | 0.90 |
| 2024-05-28 | 20.93 | 20.70 | -0.32 | -1.52 | 118848.75 | 24901.23 | 0.83 |
| 2024-05-27 | 21.06 | 21.02 | -0.08 | -0.38 | 185663.95 | 38562.84 | 1.30 |
| 2024-05-24 | 21.55 | 21.10 | -0.27 | -1.26 | 108107.50 | 22966.08 | 0.76 |
| 2024-05-23 | 21.98 | 21.37 | -0.71 | -3.22 | 146073.43 | 31510.16 | 1.02 |
| 2024-05-22 | 21.85 | 22.08 | 0.26 | 1.19 | 168628.68 | 36899.75 | 1.18 |
| 2024-05-21 | 22.21 | 21.82 | -0.31 | -1.40 | 154909.32 | 33957.25 | 1.08 |
| 2024-05-20 | 22.29 | 22.13 | -0.09 | -0.41 | 194312.99 | 43280.89 | 1.36 |
| 2024-05-17 | 22.08 | 22.22 | 0.01 | 0.05 | 206466.08 | 45500.38 | 1.45 |
| 2024-05-16 | 22.15 | 22.21 | -0.03 | -0.14 | 253336.11 | 56354.13 | 1.77 |
| 2024-05-15 | 22.06 | 22.24 | -0.22 | -0.98 | 307309.43 | 67787.73 | 2.15 |
| 2024-05-14 | 22.21 | 22.46 | 0.25 | 1.13 | 364772.29 | 82871.74 | 2.55 |
| 2024-05-13 | 23.72 | 22.21 | 0.50 | 2.30 | 609098.53 | 138530.77 | 4.26 |
日K线
周K线
月K线
