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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.32 | 17.78 | 17.21 | 17.74 | +2.13% | 6.07 | 9.21% |
| 2025-08-19 | 17.29 | 17.49 | 17.16 | 17.37 | +0.52% | 3.77 | 5.80% |
| 2025-08-18 | 17.12 | 17.40 | 17.06 | 17.28 | +1.17% | 4.31 | 6.65% |
| 2025-08-15 | 16.82 | 17.28 | 16.75 | 17.08 | +1.30% | 2.56 | 3.99% |
| 2025-08-14 | 17.20 | 17.30 | 16.82 | 16.86 | -1.92% | 3.19 | 4.97% |
| 2025-08-13 | 17.21 | 17.26 | 17.04 | 17.19 | -0.12% | 2.82 | 4.39% |
| 2025-08-12 | 17.15 | 17.29 | 17.02 | 17.21 | +0.41% | 3.62 | 5.63% |
| 2025-08-11 | 16.57 | 17.50 | 16.55 | 17.14 | +3.44% | 4.85 | 7.58% |
| 2025-08-08 | 16.88 | 16.94 | 16.55 | 16.57 | -2.36% | 2.50 | 3.98% |
| 2025-08-07 | 16.75 | 17.12 | 16.66 | 16.97 | +0.12% | 4.48 | 7.05% |
| 2025-08-06 | 16.80 | 16.99 | 16.67 | 16.95 | +0.89% | 2.71 | 4.28% |
| 2025-08-05 | 16.53 | 16.95 | 16.48 | 16.80 | +1.69% | 2.42 | 3.86% |
| 2025-08-04 | 16.30 | 16.54 | 16.27 | 16.52 | +0.67% | 1.03 | 1.68% |
| 2025-08-01 | 16.61 | 16.73 | 16.40 | 16.41 | -1.50% | 1.63 | 2.63% |
| 2025-07-31 | 16.63 | 17.13 | 16.62 | 16.66 | -0.72% | 2.08 | 3.31% |
| 2025-07-30 | 16.92 | 16.99 | 16.63 | 16.78 | -0.83% | 2.25 | 3.56% |
| 2025-07-29 | 16.85 | 16.98 | 16.74 | 16.92 | +0.24% | 2.21 | 3.50% |
| 2025-07-28 | 16.89 | 16.93 | 16.73 | 16.88 | +0.06% | 2.00 | 3.17% |
| 2025-07-25 | 16.58 | 16.96 | 16.50 | 16.87 | +2.06% | 3.52 | 5.59% |
| 2025-07-24 | 16.30 | 16.57 | 16.26 | 16.53 | +1.35% | 1.60 | 2.59% |