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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.44 | 16.65 | 16.33 | 16.56 | +0.55% | 1.84 | 2.96% |
| 2025-09-16 | 16.31 | 16.50 | 16.28 | 16.47 | +0.30% | 1.52 | 2.46% |
| 2025-09-15 | 16.74 | 16.80 | 16.39 | 16.42 | -0.06% | 2.00 | 3.23% |
| 2025-09-12 | 16.39 | 16.60 | 16.26 | 16.43 | +0.24% | 2.30 | 3.73% |
| 2025-09-11 | 15.90 | 16.39 | 15.81 | 16.39 | +2.44% | 2.45 | 4.02% |
| 2025-09-10 | 15.96 | 16.14 | 15.90 | 16.00 | +0.25% | 1.26 | 2.09% |
| 2025-09-09 | 16.30 | 16.30 | 15.90 | 15.96 | -2.33% | 1.71 | 2.83% |
| 2025-09-08 | 16.28 | 16.37 | 16.10 | 16.34 | +0.31% | 1.74 | 2.85% |
| 2025-09-05 | 16.08 | 16.32 | 15.91 | 16.29 | +2.13% | 1.76 | 2.89% |
| 2025-09-04 | 16.49 | 16.60 | 15.71 | 15.95 | -3.10% | 2.52 | 4.15% |
| 2025-09-03 | 16.91 | 17.11 | 16.37 | 16.46 | -2.66% | 2.38 | 3.78% |
| 2025-09-02 | 17.38 | 17.50 | 16.80 | 16.91 | -3.81% | 3.23 | 5.05% |
| 2025-09-01 | 17.52 | 17.72 | 17.31 | 17.58 | +0.92% | 3.36 | 5.11% |
| 2025-08-29 | 17.60 | 17.73 | 17.35 | 17.42 | -1.97% | 3.34 | 5.10% |
| 2025-08-28 | 17.13 | 17.78 | 17.07 | 17.77 | +3.80% | 5.05 | 7.70% |
| 2025-08-27 | 17.70 | 17.95 | 17.12 | 17.12 | -3.17% | 5.49 | 8.30% |
| 2025-08-26 | 17.77 | 17.92 | 17.53 | 17.68 | -1.34% | 4.22 | 6.36% |
| 2025-08-25 | 18.22 | 18.24 | 17.71 | 17.92 | -0.67% | 7.23 | 10.76% |
| 2025-08-22 | 17.52 | 18.08 | 17.50 | 18.04 | +3.09% | 8.30 | 12.39% |
| 2025-08-21 | 17.74 | 17.87 | 17.40 | 17.50 | -1.35% | 4.68 | 7.07% |