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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.10 | 23.59 | 22.96 | 23.31 | +2.24% | 6.30 | 7.20% |
| 2026-02-13 | 22.95 | 23.44 | 22.80 | 22.80 | -0.74% | 5.81 | 6.69% |
| 2026-02-12 | 23.46 | 23.68 | 22.96 | 22.97 | -0.73% | 7.90 | 9.05% |
| 2026-02-11 | 22.95 | 23.90 | 22.80 | 23.14 | +0.39% | 9.48 | 10.88% |
| 2026-02-10 | 24.46 | 24.50 | 22.99 | 23.05 | -5.65% | 11.54 | 13.10% |
| 2026-02-09 | 24.57 | 24.80 | 24.02 | 24.43 | +1.41% | 10.12 | 11.03% |
| 2026-02-06 | 24.78 | 25.22 | 23.78 | 24.09 | -6.23% | 11.99 | 13.19% |
| 2026-02-05 | 25.34 | 26.16 | 23.01 | 25.69 | +1.30% | 19.18 | 20.87% |
| 2026-02-04 | 25.57 | 26.37 | 25.08 | 25.36 | -1.63% | 16.34 | 16.96% |
| 2026-02-03 | 25.23 | 26.35 | 24.21 | 25.78 | +3.99% | 21.42 | 22.59% |
| 2026-02-02 | 24.84 | 26.04 | 24.52 | 24.79 | -5.81% | 17.36 | 18.33% |
| 2026-01-30 | 25.16 | 27.28 | 25.16 | 26.32 | +2.77% | 26.43 | 26.72% |
| 2026-01-29 | 26.44 | 27.88 | 25.41 | 25.61 | -5.95% | 31.19 | 31.63% |
| 2026-01-28 | 26.47 | 27.23 | 25.70 | 27.23 | +10.02% | 39.07 | 38.81% |
| 2026-01-27 | 22.17 | 24.75 | 21.82 | 24.75 | +10.00% | 22.59 | 25.22% |
| 2026-01-26 | 23.09 | 24.00 | 22.08 | 22.50 | -3.85% | 14.39 | 16.69% |
| 2026-01-23 | 22.98 | 23.50 | 22.60 | 23.40 | -0.43% | 18.60 | 21.55% |
| 2026-01-22 | 25.00 | 25.10 | 22.80 | 23.50 | -5.55% | 25.39 | 28.66% |
| 2026-01-21 | 23.91 | 25.59 | 22.66 | 24.88 | +4.06% | 32.56 | 35.56% |
| 2026-01-20 | 23.07 | 25.81 | 23.07 | 23.91 | +1.83% | 34.98 | 38.21% |