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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.30 | 20.43 | 19.52 | 20.33 | +2.11% | 4.23 | 5.66% |
| 2026-03-23 | 20.88 | 20.99 | 19.70 | 19.91 | -6.66% | 5.77 | 7.55% |
| 2026-03-20 | 22.60 | 22.64 | 21.30 | 21.33 | -4.90% | 5.84 | 7.13% |
| 2026-03-19 | 22.11 | 22.97 | 21.78 | 22.43 | -1.54% | 6.90 | 8.25% |
| 2026-03-18 | 22.70 | 22.83 | 22.19 | 22.78 | +0.98% | 8.42 | 9.93% |
| 2026-03-17 | 22.36 | 22.99 | 22.18 | 22.56 | +0.85% | 9.98 | 11.77% |
| 2026-03-16 | 21.32 | 22.59 | 21.16 | 22.37 | +4.92% | 9.07 | 10.94% |
| 2026-03-13 | 21.20 | 21.66 | 20.92 | 21.32 | -0.37% | 3.08 | 3.85% |
| 2026-03-12 | 21.85 | 22.01 | 21.20 | 21.40 | -2.51% | 3.04 | 3.76% |
| 2026-03-11 | 22.33 | 22.65 | 21.88 | 21.95 | -1.97% | 3.79 | 4.57% |
| 2026-03-10 | 22.20 | 22.46 | 21.95 | 22.39 | +2.66% | 4.54 | 5.45% |
| 2026-03-09 | 21.40 | 21.96 | 20.91 | 21.81 | -0.86% | 4.80 | 5.98% |
| 2026-03-06 | 21.23 | 22.18 | 21.21 | 22.00 | -1.12% | 5.97 | 7.30% |
| 2026-03-05 | 22.73 | 22.87 | 22.12 | 22.25 | +0.09% | 5.57 | 6.59% |
| 2026-03-04 | 21.82 | 22.79 | 21.82 | 22.23 | +0.04% | 5.64 | 6.71% |
| 2026-03-03 | 22.75 | 24.15 | 22.20 | 22.22 | -1.86% | 10.68 | 12.33% |
| 2026-03-02 | 22.85 | 23.34 | 22.59 | 22.64 | -4.07% | 7.15 | 8.34% |
| 2026-02-27 | 23.30 | 23.74 | 22.93 | 23.60 | -1.13% | 6.15 | 6.99% |
| 2026-02-26 | 23.51 | 24.15 | 23.14 | 23.87 | +1.06% | 9.74 | 10.94% |
| 2026-02-25 | 23.52 | 24.19 | 22.96 | 23.62 | +1.33% | 8.91 | 10.07% |