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
2025-04-03	16.46	16.06	-0.72	-4.29%	16.06	16.78	137603	22516	3.67%
2025-04-02	17.01	16.78	-0.26	-1.53%	16.77	17.10	91214	15470	2.43%
2025-04-01	16.82	17.04	0.15	0.89%	16.76	17.05	109301	18476	2.91%
2025-03-31	16.82	16.89	-0.09	-0.53%	16.59	17.07	124238	20921	3.31%
2025-03-28	16.77	16.98	0.24	1.43%	16.68	17.23	173517	29468	4.62%
2025-03-27	16.45	16.74	0.15	0.90%	16.38	16.99	129114	21600	3.44%
2025-03-26	16.36	16.59	0.23	1.41%	16.36	16.66	99641	16507	2.66%
2025-03-25	16.75	16.36	-0.62	-3.65%	16.33	16.88	125494	20767	3.34%
2025-03-24	17.06	16.98	-0.12	-0.70%	16.22	17.16	174262	29093	4.64%
2025-03-21	17.64	17.10	-0.69	-3.88%	17.06	17.78	198852	34421	5.30%
2025-03-20	17.90	17.79	-0.12	-0.67%	17.77	18.09	119169	21389	3.18%
2025-03-19	18.17	17.91	-0.26	-1.43%	17.80	18.17	136614	24522	3.64%
2025-03-18	18.10	18.17	0.07	0.39%	18.03	18.32	128193	23276	3.42%
2025-03-17	18.22	18.10	-0.08	-0.44%	18.04	18.30	145418	26411	3.87%
2025-03-14	17.62	18.18	0.45	2.54%	17.60	18.22	217998	39411	5.81%
2025-03-13	18.32	17.73	-0.77	-4.16%	17.60	18.35	275001	49019	7.33%
2025-03-12	18.79	18.50	-0.02	-0.11%	18.50	18.79	211408	39373	5.63%
2025-03-11	18.45	18.52	-0.25	-1.33%	18.28	18.70	199833	36921	5.32%
2025-03-10	18.60	18.77	0.11	0.59%	18.37	18.85	249245	46415	6.64%
2025-03-07	18.98	18.66	-0.59	-3.06%	18.42	19.19	384785	72487	10.25%
2025-03-06	19.21	19.25	0.09	0.47%	18.93	19.50	565607	108863	15.07%
2025-03-05	19.66	19.16	-0.69	-3.48%	18.73	19.66	606451	116303	16.16%
2025-03-04	18.46	19.85	0.99	5.25%	18.28	20.15	826603	160902	22.03%
2025-03-03	18.64	18.86	0.21	1.13%	18.38	19.42	547896	103487	14.60%
2025-02-28	18.38	18.65	-0.02	-0.11%	17.87	19.36	678177	127684	18.07%
2025-02-27	18.65	18.67	-0.17	-0.90%	18.20	18.88	387062	71748	10.31%
2025-02-26	18.14	18.84	0.68	3.74%	17.85	19.16	544606	100610	14.51%
2025-02-25	17.27	18.16	0.37	2.08%	17.25	18.58	413006	74714	11.01%
2025-02-24	17.62	17.79	0.00	0.00%	17.42	17.85	273283	48261	7.28%
2025-02-21	17.51	17.79	0.37	2.12%	17.33	17.96	365315	64872	9.73%
2025-02-20	17.40	17.42	-0.02	-0.11%	17.17	17.51	217623	37738	5.80%
2025-02-19	16.88	17.44	0.57	3.38%	16.88	17.51	292062	50676	7.78%
2025-02-18	17.99	16.87	-1.21	-6.69%	16.85	18.07	373198	64919	9.94%
2025-02-17	17.60	18.08	0.38	2.15%	17.60	18.15	261094	46941	6.96%
2025-02-14	18.14	17.70	-0.63	-3.44%	17.56	18.15	352963	62713	9.41%
2025-02-13	18.85	18.33	-0.74	-3.88%	18.28	18.95	369721	68483	9.85%
2025-02-12	18.36	19.07	0.60	3.25%	18.26	19.07	492826	92299	13.13%
2025-02-11	18.86	18.47	-0.58	-3.04%	18.41	18.88	363683	67567	9.69%
2025-02-10	18.78	19.05	0.17	0.90%	18.55	19.16	539350	102164	14.37%
2025-02-07	18.81	18.88	-0.12	-0.63%	18.40	19.24	724932	137348	19.32%
2025-02-06	17.80	19.00	0.86	4.74%	17.78	19.10	672904	126737	17.93%
2025-02-05	17.45	18.14	1.01	5.90%	17.20	18.30	468515	83511	12.48%
2025-01-27	17.50	17.13	-0.52	-2.95%	17.13	17.96	354808	62533	9.45%
2025-01-24	17.05	17.65	0.27	1.55%	17.05	17.67	436646	76032	11.64%
2025-01-23	18.21	17.38	-0.53	-2.96%	17.35	18.40	591170	105693	15.75%
2025-01-22	18.94	17.91	-1.79	-9.09%	17.75	18.95	800836	147076	21.34%
2025-01-21	18.93	19.70	0.77	4.07%	18.88	20.33	1062462	207336	28.31%
2025-01-20	20.90	18.93	-0.53	-2.72%	18.82	21.00	1303810	261877	34.74%
2025-01-17	17.18	19.46	1.77	10.01%	16.87	19.46	597572	110066	15.92%
2025-01-16	18.22	17.69	-0.48	-2.64%	17.13	18.49	638509	113554	17.01%
2025-01-15	17.52	18.17	0.32	1.79%	17.22	18.61	808612	145348	21.55%
2025-01-14	17.30	17.85	0.45	2.59%	17.05	18.00	861142	151963	22.95%
2025-01-13	16.67	17.40	0.57	3.39%	15.48	17.45	754010	123053	20.09%
2025-01-10	16.82	16.83	-0.34	-1.98%	16.80	18.60	858837	151276	22.89%
2025-01-09	17.10	17.17	-0.19	-1.09%	16.88	17.94	804391	139927	21.43%
2025-01-08	17.70	17.36	-0.34	-1.92%	17.04	19.05	1176664	208952	31.35%
2025-01-07	16.14	17.70	1.61	10.01%	15.90	17.70	685739	114226	18.27%
2025-01-06	15.16	16.09	0.61	3.94%	14.60	16.55	779515	121650	20.77%
2025-01-03	14.52	15.48	1.01	6.98%	13.89	15.92	860154	131755	22.92%
2025-01-02	15.51	14.47	-1.01	-6.52%	14.28	15.60	402383	59387	10.72%
2024-12-31	16.48	15.48	-1.01	-6.12%	15.43	16.49	512563	81083	13.66%
2024-12-30	16.42	16.49	-0.26	-1.55%	16.25	17.10	807400	134366	21.51%
2024-12-27	15.82	16.75	0.83	5.21%	15.82	17.51	1034081	176721	27.55%
2024-12-26	15.69	15.92	0.15	0.95%	15.42	16.12	449647	71317	11.98%
2024-12-25	16.36	15.77	-0.62	-3.78%	15.74	16.88	729622	118663	19.44%