康强电子 sz.002119
25.16
+6.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.83 | 25.30 | 23.53 | 25.16 | +6.93% | 14.71 | 15.87% |
| 2026-05-22 | 23.10 | 23.83 | 22.45 | 23.53 | +3.52% | 8.94 | 10.32% |
| 2026-05-21 | 24.51 | 24.80 | 22.69 | 22.73 | -5.57% | 13.53 | 15.05% |
| 2026-05-20 | 24.14 | 25.28 | 24.00 | 24.07 | -1.67% | 14.73 | 16.03% |
| 2026-05-19 | 22.87 | 24.50 | 22.58 | 24.48 | +5.34% | 13.86 | 15.49% |
| 2026-05-18 | 23.20 | 23.76 | 22.71 | 23.24 | 0.00% | 8.41 | 9.60% |
| 2026-05-15 | 22.95 | 23.90 | 22.55 | 23.24 | +2.38% | 11.45 | 13.11% |
| 2026-05-14 | 23.65 | 23.73 | 22.70 | 22.70 | -3.36% | 7.47 | 8.62% |
| 2026-05-13 | 22.22 | 23.61 | 22.02 | 23.49 | +2.89% | 10.00 | 11.52% |
| 2026-05-12 | 23.06 | 23.15 | 22.47 | 22.83 | -1.98% | 8.28 | 9.67% |
| 2026-05-11 | 22.49 | 23.35 | 22.32 | 23.29 | +5.38% | 12.35 | 14.34% |
| 2026-05-08 | 21.80 | 22.10 | 21.75 | 22.10 | -1.07% | 5.24 | 6.36% |
| 2026-05-07 | 22.04 | 22.44 | 21.80 | 22.38 | +1.73% | 8.30 | 9.96% |
| 2026-05-06 | 21.49 | 22.00 | 21.40 | 22.00 | +4.71% | 8.06 | 9.82% |
| 2026-04-30 | 20.95 | 21.17 | 20.77 | 21.01 | +1.01% | 4.04 | 5.13% |
| 2026-04-29 | 20.32 | 20.87 | 20.32 | 20.80 | +0.43% | 3.24 | 4.18% |
| 2026-04-28 | 20.98 | 21.19 | 20.27 | 20.71 | -1.43% | 4.01 | 5.16% |
| 2026-04-27 | 20.81 | 21.14 | 20.69 | 21.01 | +1.79% | 4.15 | 5.27% |
| 2026-04-24 | 20.61 | 21.09 | 20.59 | 20.64 | +0.05% | 3.93 | 5.05% |
| 2026-04-23 | 21.96 | 21.97 | 20.55 | 20.63 | -5.19% | 7.16 | 9.00% |