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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.69 | 21.98 | 21.60 | 21.76 | +0.09% | 5.84 | 7.16% |
| 2026-04-21 | 21.88 | 21.93 | 21.44 | 21.74 | -1.85% | 6.17 | 7.60% |
| 2026-04-20 | 22.10 | 22.45 | 21.67 | 22.15 | -5.54% | 13.24 | 16.00% |
| 2026-04-17 | 22.50 | 23.60 | 22.36 | 23.45 | +3.85% | 14.75 | 17.13% |
| 2026-04-16 | 21.81 | 22.58 | 21.50 | 22.58 | +4.01% | 10.59 | 12.75% |
| 2026-04-15 | 21.75 | 22.30 | 21.53 | 21.71 | 0.00% | 7.42 | 9.07% |
| 2026-04-14 | 21.84 | 21.90 | 21.46 | 21.71 | +1.26% | 5.94 | 7.30% |
| 2026-04-13 | 21.29 | 21.67 | 21.29 | 21.44 | -1.06% | 4.17 | 5.17% |
| 2026-04-10 | 21.93 | 22.10 | 21.60 | 21.67 | -0.05% | 7.10 | 8.69% |
| 2026-04-09 | 21.49 | 21.89 | 21.43 | 21.68 | -1.14% | 8.19 | 10.06% |
| 2026-04-08 | 22.16 | 22.36 | 21.27 | 21.93 | +3.88% | 12.39 | 15.20% |
| 2026-04-07 | 19.36 | 21.11 | 19.36 | 21.11 | +10.01% | 5.96 | 7.69% |
| 2026-04-03 | 19.78 | 19.87 | 19.10 | 19.19 | -2.49% | 2.07 | 2.85% |
| 2026-04-02 | 20.33 | 20.43 | 19.50 | 19.68 | -3.43% | 2.59 | 3.48% |
| 2026-04-01 | 20.63 | 20.72 | 20.22 | 20.38 | +1.70% | 2.39 | 3.12% |
| 2026-03-31 | 20.85 | 20.89 | 19.93 | 20.04 | -3.88% | 3.58 | 4.69% |
| 2026-03-30 | 19.90 | 20.98 | 19.71 | 20.85 | +2.86% | 3.28 | 4.27% |
| 2026-03-27 | 19.45 | 20.45 | 19.28 | 20.27 | +1.60% | 2.88 | 3.82% |
| 2026-03-26 | 20.60 | 20.61 | 19.86 | 19.95 | -3.72% | 2.89 | 3.81% |
| 2026-03-25 | 20.43 | 21.06 | 20.39 | 20.72 | +1.92% | 4.21 | 5.40% |