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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.70 | 16.25 | 15.62 | 16.11 | +1.64% | 1.86 | 3.08% |
| 2025-12-17 | 15.72 | 15.90 | 15.37 | 15.85 | +0.89% | 1.66 | 2.84% |
| 2025-12-16 | 16.09 | 16.12 | 15.65 | 15.71 | -2.84% | 1.75 | 2.94% |
| 2025-12-15 | 16.21 | 16.40 | 16.13 | 16.17 | -1.10% | 1.18 | 1.93% |
| 2025-12-12 | 16.19 | 16.46 | 16.15 | 16.35 | +0.80% | 1.35 | 2.20% |
| 2025-12-11 | 16.55 | 16.55 | 16.20 | 16.22 | -1.58% | 1.43 | 2.34% |
| 2025-12-10 | 16.51 | 16.56 | 16.28 | 16.48 | -0.42% | 1.41 | 2.30% |
| 2025-12-09 | 16.51 | 16.66 | 16.46 | 16.55 | -0.42% | 1.52 | 2.45% |
| 2025-12-08 | 16.34 | 16.72 | 16.32 | 16.62 | +1.90% | 2.54 | 4.08% |
| 2025-12-05 | 16.31 | 16.32 | 16.04 | 16.31 | +0.37% | 1.45 | 2.38% |
| 2025-12-04 | 16.15 | 16.39 | 16.00 | 16.25 | +0.12% | 1.72 | 2.84% |
| 2025-12-03 | 16.59 | 16.59 | 16.15 | 16.23 | -1.34% | 1.88 | 3.08% |
| 2025-12-02 | 16.42 | 16.59 | 16.40 | 16.45 | -0.60% | 1.68 | 2.72% |
| 2025-12-01 | 16.18 | 16.59 | 16.18 | 16.55 | +2.35% | 2.97 | 4.82% |
| 2025-11-28 | 16.06 | 16.19 | 15.98 | 16.17 | +0.75% | 1.60 | 2.65% |
| 2025-11-27 | 16.01 | 16.32 | 16.01 | 16.05 | +0.50% | 2.33 | 3.84% |
| 2025-11-26 | 16.12 | 16.19 | 15.97 | 15.97 | -0.87% | 1.96 | 3.25% |
| 2025-11-25 | 16.28 | 16.37 | 16.03 | 16.11 | +0.81% | 2.37 | 3.90% |
| 2025-11-24 | 15.86 | 16.08 | 15.70 | 15.98 | +0.76% | 2.22 | 3.73% |
| 2025-11-21 | 16.50 | 16.73 | 15.77 | 15.86 | -5.76% | 4.02 | 6.65% |