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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.20 | 17.23 | 16.80 | 16.83 | -0.88% | 2.35 | 3.70% |
| 2025-11-19 | 17.38 | 17.45 | 16.86 | 16.98 | -2.13% | 3.63 | 5.66% |
| 2025-11-18 | 17.76 | 17.83 | 17.25 | 17.35 | -2.91% | 4.26 | 6.49% |
| 2025-11-17 | 17.90 | 18.27 | 17.70 | 17.87 | +0.34% | 4.22 | 6.28% |
| 2025-11-14 | 18.70 | 18.80 | 17.80 | 17.81 | -9.96% | 9.91 | 14.54% |
| 2025-11-13 | 19.36 | 20.88 | 19.20 | 19.78 | +1.64% | 10.53 | 14.07% |
| 2025-11-12 | 19.65 | 19.98 | 19.06 | 19.46 | -1.87% | 8.95 | 12.26% |
| 2025-11-11 | 20.29 | 20.74 | 19.73 | 19.83 | -2.32% | 10.81 | 14.35% |
| 2025-11-10 | 21.08 | 21.08 | 19.98 | 20.30 | -3.70% | 14.99 | 19.64% |
| 2025-11-07 | 19.15 | 21.08 | 18.82 | 21.08 | +10.02% | 14.75 | 19.88% |
| 2025-11-06 | 18.10 | 19.91 | 17.88 | 19.16 | +5.86% | 10.91 | 15.20% |
| 2025-11-05 | 17.87 | 18.20 | 17.57 | 18.10 | +0.11% | 2.84 | 4.22% |
| 2025-11-04 | 18.29 | 18.44 | 17.96 | 18.08 | -1.31% | 2.70 | 3.95% |
| 2025-11-03 | 17.91 | 18.69 | 17.38 | 18.32 | +1.89% | 4.97 | 7.39% |
| 2025-10-31 | 18.26 | 18.40 | 17.93 | 17.98 | -1.64% | 3.72 | 5.50% |
| 2025-10-30 | 18.59 | 18.97 | 18.25 | 18.28 | -1.72% | 4.34 | 6.24% |
| 2025-10-29 | 18.84 | 19.08 | 18.52 | 18.60 | -0.64% | 4.53 | 6.47% |
| 2025-10-28 | 18.62 | 19.04 | 18.51 | 18.72 | -1.21% | 4.89 | 6.93% |
| 2025-10-27 | 18.84 | 19.08 | 18.47 | 18.95 | +2.21% | 8.55 | 12.13% |
| 2025-10-24 | 18.21 | 18.80 | 18.15 | 18.54 | +2.83% | 7.89 | 11.33% |