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
2026-08-06	22.75	23.11	0.81	3.63%	22.53	23.34	720883	165193	19.21%
2026-08-05	20.35	22.30	2.03	10.01%	20.29	22.30	311771	67085	8.31%
2026-08-04	19.52	20.27	1.07	5.57%	19.28	20.50	360209	71933	9.60%
2026-08-03	20.32	19.20	-1.20	-5.88%	19.11	20.38	354653	69429	9.45%
2026-07-31	21.00	20.40	1.20	6.25%	20.25	21.09	477136	98874	12.71%
2026-07-30	20.61	19.20	-1.74	-8.31%	19.07	20.85	362855	72004	9.67%
2026-07-29	21.66	20.94	-1.06	-4.82%	19.96	22.10	451827	93787	12.04%
2026-07-28	22.81	22.00	-0.90	-3.93%	21.70	23.40	379479	85935	10.11%
2026-07-27	22.07	22.90	0.82	3.71%	21.00	23.00	382426	85533	10.19%
2026-07-24	21.59	22.08	0.10	0.45%	21.55	22.90	387072	86209	10.31%
2026-07-23	22.73	21.98	-0.35	-1.57%	21.55	22.75	374932	82702	9.99%
2026-07-22	22.45	22.33	-0.53	-2.32%	22.05	23.75	607472	139597	16.19%
2026-07-21	21.17	22.86	1.59	7.48%	19.14	22.94	671172	141159	17.88%
2026-07-20	24.13	21.27	-2.36	-9.99%	21.27	24.33	327422	73659	8.72%
2026-07-17	26.26	23.63	-2.63	-10.02%	23.63	26.49	329758	81623	8.79%
2026-07-16	27.47	26.26	-2.07	-7.31%	25.97	28.20	300444	81260	8.01%
2026-07-15	30.50	28.33	-1.66	-5.54%	28.10	30.68	288085	83724	7.68%
2026-07-14	30.08	29.99	-0.06	-0.20%	28.00	30.44	353328	104372	9.41%
2026-07-13	32.19	30.05	-2.18	-6.76%	29.98	32.98	455782	142970	12.14%
2026-07-10	35.23	32.23	-2.62	-7.52%	32.20	36.76	592479	205224	15.79%
2026-07-09	33.54	34.85	1.90	5.77%	32.95	35.00	455788	155180	12.15%
2026-07-08	34.53	32.95	-2.03	-5.80%	31.80	35.31	564246	188066	15.04%
2026-07-07	35.14	34.98	-0.16	-0.46%	33.83	36.38	617313	217277	16.45%
2026-07-06	39.70	35.14	-3.90	-9.99%	35.14	40.40	770706	283392	20.54%
2026-07-03	37.38	39.04	0.56	1.46%	36.18	40.78	837022	325671	22.30%
2026-07-02	37.56	38.48	-1.72	-4.28%	36.18	41.80	901047	348238	24.01%
2026-07-01	40.50	40.20	0.28	0.70%	38.78	41.59	906945	361890	24.17%
2026-06-30	35.82	39.92	3.63	10.00%	34.01	39.92	954866	352636	25.44%
2026-06-29	37.93	36.29	-0.73	-1.97%	33.32	39.48	1247173	447476	33.23%
2026-06-26	32.66	37.02	3.37	10.01%	32.50	37.02	868387	306441	23.14%
2026-06-25	33.10	33.65	1.12	3.44%	32.67	35.00	791199	266925	21.08%
2026-06-24	32.30	32.53	0.23	0.71%	30.93	32.99	558989	178988	14.90%
2026-06-23	33.50	32.30	-1.98	-5.78%	32.01	34.25	556397	183260	14.83%
2026-06-22	34.40	34.28	-0.23	-0.67%	32.87	34.57	734006	247353	19.56%
2026-06-18	32.65	34.51	1.34	4.04%	32.58	35.42	853270	291739	22.74%
2026-06-17	31.80	33.17	-0.09	-0.27%	31.60	34.15	849892	279714	22.65%
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%