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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.27 | 17.66 | 17.02 | 17.35 | -0.40% | 7.65 | 11.78% |
| 2025-06-24 | 16.90 | 17.64 | 16.80 | 17.42 | +3.26% | 9.02 | 13.95% |
| 2025-06-23 | 16.06 | 17.06 | 16.02 | 16.87 | +1.50% | 6.18 | 9.83% |
| 2025-06-20 | 16.22 | 17.50 | 16.14 | 16.62 | +1.22% | 6.83 | 10.88% |
| 2025-06-19 | 16.55 | 16.99 | 16.28 | 16.42 | -1.97% | 6.09 | 9.76% |
| 2025-06-18 | 16.10 | 16.90 | 16.01 | 16.75 | +2.76% | 7.45 | 12.04% |
| 2025-06-17 | 15.75 | 16.33 | 15.75 | 16.30 | +3.82% | 6.21 | 10.30% |
| 2025-06-16 | 15.57 | 15.95 | 15.57 | 15.70 | -0.44% | 2.89 | 4.88% |
| 2025-06-13 | 15.70 | 16.10 | 15.70 | 15.77 | -0.57% | 3.85 | 6.46% |
| 2025-06-12 | 15.68 | 16.01 | 15.47 | 15.86 | +0.57% | 4.93 | 8.32% |
| 2025-06-11 | 15.05 | 16.54 | 15.01 | 15.77 | +4.85% | 7.01 | 11.77% |
| 2025-06-10 | 15.26 | 15.33 | 14.86 | 15.04 | -1.83% | 1.42 | 2.51% |
| 2025-06-09 | 15.26 | 15.37 | 15.21 | 15.32 | +0.13% | 1.51 | 2.64% |
| 2025-06-06 | 15.13 | 15.56 | 15.05 | 15.30 | +1.19% | 2.42 | 4.21% |
| 2025-06-05 | 14.90 | 15.15 | 14.81 | 15.12 | +1.34% | 1.08 | 1.92% |
| 2025-06-04 | 14.88 | 14.98 | 14.81 | 14.92 | +0.67% | 0.70 | 1.25% |
| 2025-06-03 | 14.80 | 14.95 | 14.70 | 14.82 | -0.20% | 0.62 | 1.12% |
| 2025-05-30 | 15.16 | 15.21 | 14.81 | 14.85 | -2.56% | 1.13 | 2.01% |
| 2025-05-29 | 14.95 | 15.24 | 14.91 | 15.24 | +2.28% | 1.27 | 2.23% |
| 2025-05-28 | 15.08 | 15.18 | 14.87 | 14.90 | -1.00% | 0.83 | 1.48% |