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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.98 | 18.04 | 17.54 | 18.03 | -0.06% | 2.84 | 4.27% |
| 2025-10-22 | 18.18 | 18.22 | 17.94 | 18.04 | -1.90% | 3.64 | 5.38% |
| 2025-10-21 | 17.77 | 18.50 | 17.75 | 18.39 | +3.49% | 7.19 | 10.49% |
| 2025-10-20 | 17.75 | 18.15 | 17.63 | 17.77 | +2.07% | 3.03 | 4.53% |
| 2025-10-17 | 17.87 | 18.04 | 17.41 | 17.41 | -2.95% | 2.92 | 4.41% |
| 2025-10-16 | 18.10 | 18.20 | 17.81 | 17.94 | -1.05% | 3.28 | 4.86% |
| 2025-10-15 | 17.75 | 18.30 | 17.45 | 18.13 | +1.40% | 4.77 | 7.07% |
| 2025-10-14 | 18.11 | 18.23 | 17.74 | 17.88 | -1.22% | 4.45 | 6.59% |
| 2025-10-13 | 17.04 | 18.20 | 17.01 | 18.10 | +2.78% | 5.67 | 8.49% |
| 2025-10-10 | 18.12 | 18.26 | 17.56 | 17.61 | -4.29% | 5.50 | 8.23% |
| 2025-10-09 | 17.84 | 18.50 | 17.74 | 18.40 | +4.31% | 9.89 | 14.50% |
| 2025-09-30 | 17.75 | 18.24 | 17.58 | 17.64 | -0.28% | 7.32 | 10.97% |
| 2025-09-29 | 17.70 | 17.74 | 17.35 | 17.69 | +0.17% | 3.60 | 5.48% |
| 2025-09-26 | 17.60 | 17.79 | 17.40 | 17.66 | -0.73% | 3.40 | 5.15% |
| 2025-09-25 | 17.51 | 17.84 | 17.36 | 17.79 | -1.00% | 5.82 | 8.80% |
| 2025-09-24 | 16.80 | 18.00 | 16.78 | 17.97 | +5.96% | 10.07 | 15.30% |
| 2025-09-23 | 16.64 | 16.97 | 15.97 | 16.96 | +1.56% | 3.75 | 6.04% |
| 2025-09-22 | 16.47 | 16.72 | 16.36 | 16.70 | +1.33% | 1.72 | 2.76% |
| 2025-09-19 | 16.47 | 16.76 | 16.45 | 16.48 | -0.54% | 2.04 | 3.28% |
| 2025-09-18 | 16.55 | 16.93 | 16.38 | 16.57 | +0.06% | 3.54 | 5.64% |