康龙化成

3759
🏛️ 香港 →
25.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.58 26.78 26.50 26.68 221.3K
09:35 26.64 26.66 26.50 26.60 292.0K
09:40 26.58 26.60 26.24 26.32 248.6K
09:45 26.44 26.60 26.36 26.56 224.3K
09:50 26.52 26.54 26.44 26.50 47.4K
09:55 26.48 26.72 26.48 26.72 249.8K
10:00 26.74 26.80 26.66 26.68 118.5K
10:05 26.66 26.84 26.62 26.80 447.9K
10:10 26.82 27.00 26.74 26.98 294.8K
10:15 27.00 27.12 27.00 27.08 207.5K
10:20 27.10 27.12 26.96 27.08 230.5K
10:25 27.06 27.10 26.98 26.98 175.8K
10:30 27.00 27.10 27.00 27.10 131.4K
10:35 27.12 27.28 27.02 27.06 176.0K
10:40 27.02 27.04 26.88 26.90 87.7K
10:45 26.88 26.94 26.80 26.80 120.5K
10:50 26.86 27.02 26.86 27.00 68.3K
10:55 27.02 27.04 26.96 27.00 58.2K
11:00 27.02 27.04 27.00 27.04 34.7K
11:05 27.06 27.10 26.90 26.90 104.5K
11:10 26.92 27.02 26.90 26.96 193.5K
11:15 26.96 27.00 26.96 27.00 27.3K
11:20 26.94 26.94 26.76 26.76 25.2K
11:25 26.74 26.76 26.62 26.70 211.3K
11:30 26.70 26.78 26.68 26.70 25.2K
11:35 26.66 26.66 26.60 26.60 58.2K
11:40 26.62 26.66 26.60 26.66 28.1K
11:45 26.64 26.70 26.64 26.70 5.0K
11:50 26.68 26.68 26.62 26.66 12.5K
11:55 26.68 26.70 26.66 26.70 11.0K
13:00 26.70 26.98 26.66 26.98 63.1K
13:05 26.96 26.98 26.80 26.80 25.5K
13:10 26.78 26.80 26.64 26.64 133.8K
13:15 26.72 26.80 26.66 26.80 49.2K
13:20 26.78 26.80 26.68 26.70 13.0K
13:25 26.72 26.86 26.70 26.82 82.5K
13:30 26.84 26.92 26.80 26.86 67.5K
13:35 26.84 26.84 26.66 26.72 66.1K
13:40 26.74 26.92 26.74 26.90 51.0K
13:45 26.88 26.90 26.78 26.82 66.2K
13:50 26.84 26.96 26.82 26.94 37.2K
13:55 26.92 26.94 26.66 26.72 76.0K
14:00 26.74 26.78 26.74 26.76 26.7K
14:05 26.78 26.78 26.72 26.74 23.5K
14:10 26.72 26.76 26.64 26.66 88.6K
14:15 26.66 26.74 26.64 26.66 228.6K
14:20 26.70 26.74 26.68 26.74 29.8K
14:25 26.76 26.76 26.52 26.58 95.0K
14:30 26.56 26.68 26.56 26.64 121.4K
14:35 26.66 26.72 26.64 26.68 50.6K
14:40 26.74 26.74 26.68 26.70 32.4K
14:45 26.74 26.74 26.66 26.70 50.4K
14:50 26.74 26.74 26.64 26.66 44.8K
14:55 26.64 26.68 26.64 26.64 15.7K
15:00 26.66 26.70 26.66 26.66 22.8K
15:05 26.68 26.70 26.62 26.62 48.3K
15:10 26.60 26.66 26.58 26.64 24.9K
15:15 26.62 26.64 26.56 26.60 47.0K
15:20 26.58 26.60 26.56 26.58 45.9K
15:25 26.60 26.60 26.56 26.58 22.3K
15:30 26.60 26.64 26.56 26.64 52.6K
15:35 26.66 26.70 26.66 26.70 30.7K
15:40 26.70 26.70 26.66 26.66 27.2K
15:45 26.64 26.72 26.64 26.68 35.5K
15:50 26.70 26.76 26.66 26.70 128.1K
15:55 26.74 26.74 26.66 26.70 146.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.30 26.48 25.54 25.72 13.8M
2025-09-25 26.70 27.60 26.42 27.34 7.0M
2025-09-24 26.70 27.28 26.24 26.70 6.3M
2025-09-23 27.98 27.98 26.04 26.54 8.0M
2025-09-22 27.02 28.18 26.92 27.66 7.8M
2025-09-19 28.18 28.94 26.90 27.02 8.7M
2025-09-18 29.04 29.48 27.10 27.76 17.6M
2025-09-17 28.82 29.30 27.14 28.64 23.7M
2025-09-16 25.88 28.32 25.32 28.28 26.0M
2025-09-15 24.00 26.30 23.82 25.88 25.2M
2025-09-12 23.50 24.06 22.32 23.66 14.6M
2025-09-11 22.52 23.28 21.52 22.78 25.0M
2025-09-10 23.86 25.46 23.60 24.20 15.2M
2025-09-09 24.20 24.44 23.40 23.64 9.4M
2025-09-08 23.36 24.16 23.28 24.16 13.8M
2025-09-05 21.88 23.62 21.50 23.36 17.8M
2025-09-04 23.34 23.46 21.14 21.50 12.7M
2025-09-03 23.32 23.68 22.88 23.14 11.2M
2025-09-02 22.48 23.88 22.22 22.88 22.1M
2025-09-01 21.02 22.36 20.94 22.36 14.7M
2025-08-29 20.84 21.40 20.46 20.90 12.6M
2025-08-28 21.06 21.22 19.72 20.46 12.3M
2025-08-27 22.38 22.70 20.74 20.78 14.2M
2025-08-26 23.20 23.20 21.90 22.06 14.7M
2025-08-25 22.12 23.58 21.80 22.98 25.1M
2025-08-22 21.32 21.70 20.86 21.68 11.5M
2025-08-21 20.92 21.48 20.92 21.32 6.2M
2025-08-20 21.48 21.66 20.62 21.06 12.7M
2025-08-19 23.10 23.56 21.30 21.48 20.1M
2025-08-18 22.46 23.00 22.12 22.84 15.1M
2025-08-15 22.34 22.64 22.06 22.26 11.3M
2025-08-14 22.60 23.00 21.94 22.50 18.5M
2025-08-13 20.76 22.28 20.76 22.22 22.7M
2025-08-12 20.88 20.94 20.16 20.62 11.9M
2025-08-11 20.66 20.98 20.20 20.88 13.3M
2025-08-08 21.18 21.18 20.28 20.40 15.7M
2025-08-07 22.14 22.36 21.06 21.20 13.1M
2025-08-06 22.46 22.60 21.82 22.14 10.4M
2025-08-05 22.46 22.60 21.16 22.52 18.0M
2025-08-04 21.76 21.86 20.96 21.76 20.5M
2025-08-01 23.00 23.25 21.55 21.80 20.4M
2025-07-31 23.55 24.50 22.55 22.75 20.8M
2025-07-30 24.55 26.45 23.00 23.75 44.8M
2025-07-29 24.10 25.20 23.25 24.95 35.5M
2025-07-28 22.50 23.90 22.35 23.45 25.3M
2025-07-25 20.90 23.95 20.55 22.35 44.6M
2025-07-24 19.70 20.85 19.58 20.75 22.4M
2025-07-23 18.20 20.55 18.20 19.36 47.5M
2025-07-22 18.30 19.06 17.90 17.98 9.5M
2025-07-21 18.60 18.68 18.00 18.40 7.2M
2025-07-18 18.54 18.70 18.06 18.52 12.7M
2025-07-17 17.90 18.52 17.82 18.44 15.1M
2025-07-16 18.94 18.94 17.68 17.74 19.7M
2025-07-15 19.06 19.28 18.56 19.08 9.1M
2025-07-14 18.88 19.48 18.66 19.28 14.6M
2025-07-11 16.94 19.02 16.94 18.62 31.7M
2025-07-10 17.08 17.36 16.80 16.92 5.7M
2025-07-09 16.98 17.62 16.60 17.06 10.0M
2025-07-08 16.56 17.18 16.38 17.02 8.7M
2025-07-07 16.58 16.86 16.26 16.46 5.4M
2025-07-04 16.52 16.80 16.18 16.60 4.2M
2025-07-03 16.68 16.96 16.52 16.72 5.5M
2025-07-02 16.72 17.08 16.36 16.68 6.7M
2025-06-30 16.08 16.72 15.72 16.58 8.1M
2025-06-27 15.74 16.26 15.48 15.94 6.9M
2025-06-26 16.10 16.10 15.40 15.58 5.9M
2025-06-25 16.24 16.44 15.82 16.10 8.2M
2025-06-24 15.96 16.20 15.64 16.20 5.8M
2025-06-23 15.30 15.66 14.98 15.64 5.3M
2025-06-20 15.40 15.40 15.14 15.30 3.3M
2025-06-19 15.80 15.96 15.10 15.20 8.1M
2025-06-18 16.02 16.22 15.60 15.82 5.9M
2025-06-17 16.98 17.48 15.96 16.02 14.8M
2025-06-16 17.06 17.08 16.46 16.84 12.3M
2025-06-13 17.24 17.76 16.62 17.30 15.5M
2025-06-12 16.68 17.36 16.58 17.08 14.0M
2025-06-11 16.76 17.20 16.54 16.72 12.1M
2025-06-10 16.52 17.32 16.08 16.66 24.9M
2025-06-09 15.40 16.46 15.40 16.28 11.7M
2025-06-06 15.60 15.70 15.08 15.40 9.5M
2025-06-05 16.16 16.34 15.44 15.76 11.0M
2025-06-04 15.98 16.52 15.80 16.16 14.1M
2025-06-03 14.98 15.88 14.96 15.74 12.9M
2025-06-02 15.00 15.00 14.14 14.72 1.7M
2025-05-30 15.02 15.62 15.02 15.28 11.7M
2025-05-29 14.38 15.20 14.26 15.20 14.9M
2025-05-28 14.64 14.64 14.12 14.16 5.3M
2025-05-27 13.86 14.62 13.86 14.62 10.2M
2025-05-26 14.12 14.20 13.72 13.76 4.3M
2025-05-23 13.58 14.44 13.50 13.96 13.4M
2025-05-22 13.54 13.70 13.32 13.36 4.2M
2025-05-21 13.48 13.98 13.44 13.60 9.7M
2025-05-20 13.24 13.66 13.24 13.38 6.2M
2025-05-19 13.04 13.38 12.88 13.22 4.2M
2025-05-16 13.48 13.54 13.32 13.40 3.6M
2025-05-15 13.60 13.82 13.36 13.46 4.4M
2025-05-14 13.62 13.84 13.48 13.64 6.1M
2025-05-13 13.98 14.06 13.52 13.62 5.7M
2025-05-12 13.68 13.88 13.28 13.82 9.2M
2025-05-09 13.70 13.78 13.54 13.62 2.7M
2025-05-08 13.58 13.82 13.58 13.80 2.8M
2025-05-07 14.32 14.42 13.50 13.58 6.8M
2025-05-06 14.08 14.28 13.96 14.12 4.3M
2025-05-02 13.50 14.64 13.22 14.46 1.8M
2025-04-30 13.84 13.84 13.42 13.50 3.7M
2025-04-29 13.78 14.04 13.60 13.68 6.4M
2025-04-28 13.98 14.08 13.50 13.52 5.5M
2025-04-25 13.98 14.04 13.64 13.68 5.5M
2025-04-24 13.28 14.04 13.20 13.72 11.3M
2025-04-23 12.92 13.36 12.92 13.20 5.3M
2025-04-22 12.32 12.86 12.26 12.80 7.0M
2025-04-17 12.24 12.46 12.14 12.34 4.0M
2025-04-16 12.62 12.62 12.06 12.26 4.1M
2025-04-15 12.92 12.92 12.56 12.76 3.8M
2025-04-14 12.78 13.16 12.60 12.86 8.3M
2025-04-11 11.82 12.50 11.82 12.36 10.9M
2025-04-10 12.26 12.64 11.92 12.12 20.2M
2025-04-09 10.46 11.76 10.46 11.54 33.3M
2025-04-08 12.22 12.52 11.40 12.06 18.3M
2025-04-07 14.02 14.10 11.60 11.78 26.6M
2025-04-03 16.02 16.60 15.38 15.78 12.2M
2025-04-02 16.86 17.00 16.22 16.38 7.4M
2025-04-01 16.04 17.76 16.04 16.90 17.0M
2025-03-31 16.28 16.40 15.64 16.02 5.5M
2025-03-28 16.80 17.12 15.96 16.22 8.0M
2025-03-27 15.66 16.80 15.66 16.74 10.6M
2025-03-26 15.78 15.94 15.66 15.90 3.7M
2025-03-25 16.36 16.46 15.76 15.84 4.5M
2025-03-24 16.66 16.66 15.78 16.36 4.9M
2025-03-21 17.36 17.38 16.36 16.40 8.5M
2025-03-20 17.66 18.10 17.22 17.36 11.6M
2025-03-19 17.70 17.96 17.34 17.58 5.7M
2025-03-18 16.96 17.86 16.96 17.70 14.6M
2025-03-17 16.68 16.78 16.22 16.64 4.8M
2025-03-14 15.38 16.62 15.14 16.60 13.2M
2025-03-13 15.52 15.78 14.96 15.18 5.9M
2025-03-12 15.90 16.22 15.40 15.52 5.2M
2025-03-11 15.26 15.90 15.22 15.90 8.8M
2025-03-10 16.50 16.70 15.66 15.86 6.2M
2025-03-07 16.22 16.76 16.00 16.26 8.3M
2025-03-06 16.06 16.70 16.06 16.32 9.6M
2025-03-05 15.80 15.92 15.18 15.80 6.8M
2025-03-04 15.06 15.88 14.92 15.52 6.1M
2025-03-03 15.60 16.14 15.18 15.42 8.7M
2025-02-28 16.72 16.82 15.22 15.38 13.0M
2025-02-27 17.40 17.92 16.54 16.84 12.2M
2025-02-26 17.20 17.88 17.00 17.40 9.2M
2025-02-25 17.04 17.42 16.68 16.90 12.3M
2025-02-24 19.34 19.34 17.68 17.74 20.3M
2025-02-21 17.88 19.56 17.08 19.22 24.8M
2025-02-20 16.68 17.76 16.42 17.40 16.8M
2025-02-19 16.40 16.90 15.86 16.40 6.6M
2025-02-18 16.24 17.00 16.08 16.44 8.8M
2025-02-17 16.50 16.94 15.84 16.36 15.3M
2025-02-14 14.60 16.24 14.60 16.12 19.8M
2025-02-13 15.02 15.18 14.32 14.40 6.0M
2025-02-12 15.22 15.24 14.80 15.18 4.7M
2025-02-11 15.62 15.70 15.04 15.10 4.3M
2025-02-10 14.98 15.60 14.82 15.56 8.1M
2025-02-07 15.08 15.32 14.72 14.90 6.9M
2025-02-06 14.50 14.98 14.48 14.94 5.3M
2025-02-05 14.36 14.50 14.00 14.50 3.3M
2025-02-04 14.06 14.60 13.20 14.60 1.3M
2025-02-03 14.18 14.18 13.22 14.00 0.7M
2025-01-28 13.80 14.12 13.80 14.10 0.2M
2025-01-27 13.98 14.50 13.98 14.30 2.8M
2025-01-24 13.70 14.32 13.58 14.18 3.5M
2025-01-23 13.98 14.10 13.66 13.70 3.6M
2025-01-22 13.92 14.02 13.62 13.76 2.2M
2025-01-21 14.00 14.12 13.66 13.92 3.0M
2025-01-20 13.50 13.98 13.50 13.86 5.1M
2025-01-17 13.06 13.40 13.06 13.30 1.8M
2025-01-16 13.28 13.48 13.02 13.26 2.3M
2025-01-15 13.18 13.40 12.96 13.10 1.4M
2025-01-14 12.88 13.28 12.62 13.24 3.5M
2025-01-13 12.68 12.76 12.44 12.58 3.0M
2025-01-10 12.86 13.30 12.78 12.86 2.4M
2025-01-09 12.66 13.16 12.60 13.04 1.9M
2025-01-08 13.00 13.04 12.48 12.80 4.2M
2025-01-07 12.92 13.18 12.72 13.00 3.5M
2025-01-06 13.10 13.38 12.94 13.06 2.3M
2025-01-03 13.42 13.58 13.00 13.00 4.0M
2025-01-02 13.84 13.98 13.26 13.30 6.4M