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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.03 | 24.04 | 22.42 | 23.48 | +7.46% | 36.04 | 40.96% |
| 2026-01-16 | 21.00 | 21.85 | 20.50 | 21.85 | +10.02% | 15.45 | 19.25% |
| 2026-01-15 | 17.90 | 19.86 | 17.85 | 19.86 | +10.03% | 9.85 | 13.79% |
| 2026-01-14 | 18.08 | 18.44 | 17.74 | 18.05 | 0.00% | 5.03 | 7.38% |
| 2026-01-13 | 18.74 | 18.88 | 18.01 | 18.05 | -3.99% | 6.47 | 9.37% |
| 2026-01-12 | 18.40 | 18.95 | 18.38 | 18.80 | +0.64% | 8.73 | 12.43% |
| 2026-01-09 | 17.54 | 19.45 | 17.46 | 18.68 | +5.66% | 12.75 | 18.35% |
| 2026-01-08 | 17.34 | 17.74 | 17.20 | 17.68 | +1.90% | 4.71 | 7.16% |
| 2026-01-07 | 17.28 | 17.38 | 17.03 | 17.35 | +2.00% | 4.61 | 7.13% |
| 2026-01-06 | 16.93 | 17.21 | 16.86 | 17.01 | +0.71% | 2.86 | 4.47% |
| 2026-01-05 | 16.60 | 16.89 | 16.57 | 16.89 | +2.55% | 2.27 | 3.61% |
| 2025-12-31 | 16.60 | 16.65 | 16.41 | 16.47 | -0.42% | 1.24 | 2.01% |
| 2025-12-30 | 16.57 | 16.73 | 16.53 | 16.54 | -0.12% | 1.23 | 1.97% |
| 2025-12-29 | 16.68 | 16.78 | 16.51 | 16.56 | -0.60% | 1.19 | 1.90% |
| 2025-12-26 | 16.90 | 16.98 | 16.59 | 16.66 | -1.19% | 1.91 | 3.03% |
| 2025-12-25 | 16.72 | 16.90 | 16.70 | 16.86 | +0.66% | 1.80 | 2.85% |
| 2025-12-24 | 16.56 | 16.82 | 16.54 | 16.75 | +1.39% | 2.01 | 3.21% |
| 2025-12-23 | 16.49 | 16.58 | 16.34 | 16.52 | 0.00% | 1.69 | 2.74% |
| 2025-12-22 | 16.11 | 16.59 | 16.03 | 16.52 | +2.54% | 2.29 | 3.72% |
| 2025-12-19 | 16.14 | 16.24 | 16.01 | 16.11 | 0.00% | 1.51 | 2.51% |