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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.59 | 16.60 | 16.31 | 16.31 | -1.75% | 1.99 | 3.22% |
| 2025-07-22 | 16.70 | 16.74 | 16.53 | 16.60 | -0.66% | 1.60 | 2.57% |
| 2025-07-21 | 16.66 | 16.73 | 16.51 | 16.71 | +0.97% | 1.63 | 2.61% |
| 2025-07-18 | 16.62 | 16.74 | 16.48 | 16.55 | -0.60% | 1.49 | 2.40% |
| 2025-07-17 | 16.42 | 16.70 | 16.42 | 16.65 | +0.73% | 1.61 | 2.58% |
| 2025-07-16 | 16.47 | 16.73 | 16.34 | 16.53 | +0.43% | 1.64 | 2.63% |
| 2025-07-15 | 16.55 | 16.62 | 16.32 | 16.46 | -0.60% | 1.44 | 2.34% |
| 2025-07-14 | 16.70 | 16.70 | 16.51 | 16.56 | -0.54% | 1.35 | 2.17% |
| 2025-07-11 | 16.53 | 16.74 | 16.28 | 16.65 | +0.79% | 2.45 | 3.93% |
| 2025-07-10 | 16.42 | 16.53 | 16.29 | 16.52 | +0.43% | 1.92 | 3.10% |
| 2025-07-09 | 16.85 | 16.90 | 16.39 | 16.45 | -2.72% | 4.11 | 6.61% |
| 2025-07-08 | 16.79 | 16.98 | 16.75 | 16.91 | +1.26% | 2.43 | 3.84% |
| 2025-07-07 | 16.90 | 16.90 | 16.66 | 16.70 | -1.47% | 2.21 | 3.52% |
| 2025-07-04 | 16.97 | 17.30 | 16.57 | 16.95 | -0.06% | 4.44 | 6.99% |
| 2025-07-03 | 16.96 | 17.20 | 16.80 | 16.96 | 0.00% | 2.92 | 4.57% |
| 2025-07-02 | 17.47 | 17.47 | 16.83 | 16.96 | -4.13% | 5.72 | 8.88% |
| 2025-07-01 | 17.10 | 17.75 | 16.97 | 17.69 | +3.51% | 9.88 | 15.00% |
| 2025-06-30 | 17.01 | 17.28 | 16.95 | 17.09 | +0.18% | 4.07 | 6.35% |
| 2025-06-27 | 16.98 | 17.29 | 16.80 | 17.06 | +0.95% | 4.72 | 7.39% |
| 2025-06-26 | 17.30 | 17.49 | 16.85 | 16.90 | -2.59% | 6.52 | 10.10% |