康强电子 (002119) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	33.30	33.26	-0.50	-1.48%	31.39	33.75	901690	291021	24.03%
2026-06-15	32.01	33.76	1.80	5.63%	30.00	34.15	883598	287353	23.54%
2026-06-12	34.30	31.96	0.76	2.44%	31.22	34.32	1439260	474645	38.35%
2026-06-11	29.00	31.20	2.84	10.01%	29.00	31.20	547003	167563	14.58%
2026-06-10	26.08	28.36	2.58	10.01%	25.60	28.36	514702	144229	13.72%
2026-06-09	24.83	25.78	1.59	6.57%	24.25	26.13	500042	126341	13.32%
2026-06-08	23.40	24.19	-0.64	-2.58%	23.25	24.80	301713	72950	8.04%
2026-06-05	24.30	24.83	0.33	1.35%	23.92	25.58	490655	122357	13.07%
2026-06-04	23.38	24.50	0.39	1.62%	23.38	24.79	544448	131391	14.51%
2026-06-03	21.89	24.11	2.18	9.94%	21.81	24.12	467236	111045	12.45%
2026-06-02	21.82	21.93	0.48	2.24%	21.30	22.44	301631	66099	8.04%
2026-06-01	22.30	21.45	-1.55	-6.74%	21.40	23.15	392679	86948	10.46%
2026-05-29	25.55	23.00	-2.55	-9.98%	23.00	25.70	489498	117248	13.04%
2026-05-28	24.90	25.55	-0.21	-0.82%	23.66	26.40	611016	152121	16.28%
2026-05-27	25.32	25.76	0.45	1.78%	24.90	26.75	675538	175297	18.00%
2026-05-26	25.88	25.31	0.15	0.60%	24.52	25.88	632223	159008	16.85%
2026-05-25	23.83	25.16	1.63	6.93%	23.53	25.30	595436	147055	15.87%
2026-05-22	23.10	23.53	0.80	3.52%	22.45	23.83	387446	89410	10.32%
2026-05-21	24.51	22.73	-1.34	-5.57%	22.69	24.80	564641	135324	15.05%
2026-05-20	24.14	24.07	-0.41	-1.67%	24.00	25.28	601453	147300	16.03%
2026-05-19	22.87	24.48	1.24	5.34%	22.58	24.50	581326	138648	15.49%
2026-05-18	23.20	23.24	0.00	0.00%	22.71	23.76	360092	84071	9.60%
2026-05-15	22.95	23.24	0.54	2.38%	22.55	23.90	492100	114491	13.11%
2026-05-14	23.65	22.70	-0.79	-3.36%	22.70	23.73	323633	74730	8.62%
2026-05-13	22.22	23.49	0.66	2.89%	22.02	23.61	432470	99962	11.52%
2026-05-12	23.06	22.83	-0.46	-1.98%	22.47	23.15	363002	82826	9.67%
2026-05-11	22.49	23.29	1.19	5.38%	22.32	23.35	538232	123535	14.34%
2026-05-08	21.80	22.10	-0.24	-1.07%	21.75	22.10	238679	52370	6.36%
2026-05-07	22.04	22.38	0.38	1.73%	21.80	22.44	373853	83028	9.96%
2026-05-06	21.49	22.00	0.99	4.71%	21.40	22.00	368717	80574	9.83%
2026-04-30	20.95	21.01	0.21	1.01%	20.77	21.17	192692	40416	5.13%
2026-04-29	20.32	20.80	0.09	0.43%	20.32	20.87	156835	32411	4.18%
2026-04-28	20.98	20.71	-0.30	-1.43%	20.27	21.19	193686	40052	5.16%
2026-04-27	20.81	21.01	0.37	1.79%	20.69	21.14	197630	41459	5.27%
2026-04-24	20.61	20.64	0.01	0.05%	20.59	21.09	189403	39325	5.05%
2026-04-23	21.96	20.63	-1.13	-5.19%	20.55	21.97	337688	71633	9.00%
2026-04-22	21.69	21.76	0.02	0.09%	21.60	21.98	268703	58447	7.16%
2026-04-21	21.88	21.74	-0.41	-1.85%	21.44	21.93	285032	61737	7.60%
2026-04-20	22.10	22.15	-1.30	-5.54%	21.67	22.45	600468	132402	16.00%
2026-04-17	22.50	23.45	0.87	3.85%	22.36	23.60	642694	147501	17.13%
2026-04-16	21.81	22.58	0.87	4.01%	21.50	22.58	478314	105939	12.75%
2026-04-15	21.75	21.71	0.00	0.00%	21.53	22.30	340218	74247	9.07%
2026-04-14	21.84	21.71	0.27	1.26%	21.46	21.90	273974	59442	7.30%
2026-04-13	21.29	21.44	-0.23	-1.06%	21.29	21.67	194070	41663	5.17%
2026-04-10	21.93	21.67	-0.01	-0.05%	21.60	22.10	326014	71042	8.69%
2026-04-09	21.49	21.68	-0.25	-1.14%	21.43	21.89	377573	81913	10.06%
2026-04-08	22.16	21.93	0.82	3.88%	21.27	22.36	570370	123925	15.20%
2026-04-07	19.36	21.11	1.92	10.01%	19.36	21.11	288547	59585	7.69%
2026-04-03	19.78	19.19	-0.49	-2.49%	19.10	19.87	106912	20655	2.85%
2026-04-02	20.33	19.68	-0.70	-3.43%	19.50	20.43	130489	25945	3.48%
2026-04-01	20.63	20.38	0.34	1.70%	20.22	20.72	117190	23915	3.12%
2026-03-31	20.85	20.04	-0.81	-3.88%	19.93	20.89	176171	35823	4.69%
2026-03-30	19.90	20.85	0.58	2.86%	19.71	20.98	160323	32804	4.27%
2026-03-27	19.45	20.27	0.32	1.60%	19.28	20.45	143519	28842	3.82%
2026-03-26	20.60	19.95	-0.77	-3.72%	19.86	20.61	142987	28865	3.81%
2026-03-25	20.43	20.72	0.39	1.92%	20.39	21.06	202613	42064	5.40%
2026-03-24	20.30	20.33	0.42	2.11%	19.52	20.43	212274	42346	5.66%
2026-03-23	20.88	19.91	-1.42	-6.66%	19.70	20.99	283468	57671	7.55%
2026-03-20	22.60	21.33	-1.10	-4.90%	21.30	22.64	267657	58403	7.13%
2026-03-19	22.11	22.43	-0.35	-1.54%	21.78	22.97	309790	68995	8.25%
2026-03-18	22.70	22.78	0.22	0.98%	22.19	22.83	372614	84192	9.93%
2026-03-17	22.36	22.56	0.19	0.85%	22.18	22.99	441604	99789	11.77%
2026-03-16	21.32	22.37	1.05	4.92%	21.16	22.59	410570	90744	10.94%
2026-03-13	21.20	21.32	-0.08	-0.37%	20.92	21.66	144548	30778	3.85%
2026-03-12	21.85	21.40	-0.55	-2.51%	21.20	22.01	140991	30367	3.76%
2026-03-11	22.33	21.95	-0.44	-1.97%	21.88	22.65	171350	37942	4.57%
2026-03-10	22.20	22.39	0.58	2.66%	21.95	22.46	204418	45424	5.45%
2026-03-09	21.40	21.81	-0.19	-0.86%	20.91	21.96	224327	47971	5.98%