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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.21 | 15.24 | 15.02 | 15.05 | -1.44% | 0.89 | 1.58% |
| 2025-05-26 | 15.08 | 15.33 | 15.08 | 15.27 | +1.60% | 1.16 | 2.02% |
| 2025-05-23 | 15.30 | 15.41 | 15.02 | 15.03 | -2.21% | 1.45 | 2.54% |
| 2025-05-22 | 15.50 | 15.80 | 15.37 | 15.37 | -0.90% | 1.69 | 2.90% |
| 2025-05-21 | 15.62 | 15.71 | 15.41 | 15.51 | -1.34% | 1.20 | 2.06% |
| 2025-05-20 | 15.55 | 15.86 | 15.45 | 15.72 | +1.29% | 1.63 | 2.76% |
| 2025-05-19 | 15.53 | 15.56 | 15.31 | 15.52 | +0.39% | 0.88 | 1.51% |
| 2025-05-16 | 15.44 | 15.58 | 15.43 | 15.46 | +0.19% | 0.87 | 1.50% |
| 2025-05-15 | 15.63 | 15.66 | 15.41 | 15.43 | -1.72% | 1.08 | 1.85% |
| 2025-05-14 | 15.68 | 15.82 | 15.59 | 15.70 | +0.19% | 1.14 | 1.94% |
| 2025-05-13 | 15.90 | 15.94 | 15.65 | 15.67 | -0.70% | 1.29 | 2.18% |
| 2025-05-12 | 15.78 | 15.85 | 15.67 | 15.78 | +0.96% | 1.34 | 2.26% |
| 2025-05-09 | 15.87 | 15.88 | 15.52 | 15.63 | -1.57% | 1.33 | 2.26% |
| 2025-05-08 | 15.64 | 15.94 | 15.55 | 15.88 | +1.34% | 2.02 | 3.40% |
| 2025-05-07 | 15.81 | 15.95 | 15.48 | 15.67 | -0.32% | 2.26 | 3.83% |
| 2025-05-06 | 15.39 | 15.75 | 15.30 | 15.72 | +3.01% | 2.32 | 3.97% |