康强电子(002119)股票行情
康强电子(002119)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 16.21 | 16.17 | -0.18 | -1.10% | 16.13 | 16.40 | 72433 | 11760.43 | 1.93% |
| 2025-12-12 | 16.19 | 16.35 | 0.13 | 0.80% | 16.15 | 16.46 | 82540 | 13494.53 | 2.20% |
| 2025-12-11 | 16.55 | 16.22 | -0.26 | -1.58% | 16.20 | 16.55 | 87813 | 14349.04 | 2.34% |
| 2025-12-10 | 16.51 | 16.48 | -0.07 | -0.42% | 16.28 | 16.56 | 86165 | 14132.97 | 2.30% |
| 2025-12-09 | 16.51 | 16.55 | -0.07 | -0.42% | 16.46 | 16.66 | 91824 | 15206.74 | 2.45% |
| 2025-12-08 | 16.34 | 16.62 | 0.31 | 1.90% | 16.32 | 16.72 | 153274 | 25396.38 | 4.08% |
| 2025-12-05 | 16.31 | 16.31 | 0.06 | 0.37% | 16.04 | 16.32 | 89254 | 14463.79 | 2.38% |
| 2025-12-04 | 16.15 | 16.25 | 0.02 | 0.12% | 16.00 | 16.39 | 106411 | 17232.74 | 2.84% |
| 2025-12-03 | 16.59 | 16.23 | -0.22 | -1.34% | 16.15 | 16.59 | 115460 | 18816.54 | 3.08% |
| 2025-12-02 | 16.42 | 16.45 | -0.10 | -0.60% | 16.40 | 16.59 | 102033 | 16796.14 | 2.72% |
| 2025-12-01 | 16.18 | 16.55 | 0.38 | 2.35% | 16.18 | 16.59 | 181014 | 29740.61 | 4.82% |
| 2025-11-28 | 16.06 | 16.17 | 0.12 | 0.75% | 15.98 | 16.19 | 99559 | 16031.33 | 2.65% |
| 2025-11-27 | 16.01 | 16.05 | 0.08 | 0.50% | 16.01 | 16.32 | 144186 | 23302.90 | 3.84% |
| 2025-11-26 | 16.12 | 15.97 | -0.14 | -0.87% | 15.97 | 16.19 | 122075 | 19629.62 | 3.25% |
| 2025-11-25 | 16.28 | 16.11 | 0.13 | 0.81% | 16.03 | 16.37 | 146225 | 23713.68 | 3.90% |
| 2025-11-24 | 15.86 | 15.98 | 0.12 | 0.76% | 15.70 | 16.08 | 140039 | 22241.81 | 3.73% |
| 2025-11-21 | 16.50 | 15.86 | -0.97 | -5.76% | 15.77 | 16.73 | 249507 | 40214.12 | 6.65% |
| 2025-11-20 | 17.20 | 16.83 | -0.15 | -0.88% | 16.80 | 17.23 | 138776 | 23520.26 | 3.70% |
| 2025-11-19 | 17.38 | 16.98 | -0.37 | -2.13% | 16.86 | 17.45 | 212350 | 36255.02 | 5.66% |
| 2025-11-18 | 17.76 | 17.35 | -0.52 | -2.91% | 17.25 | 17.83 | 243718 | 42610.76 | 6.49% |
| 2025-11-17 | 17.90 | 17.87 | 0.06 | 0.34% | 17.70 | 18.27 | 235741 | 42166.76 | 6.28% |
| 2025-11-14 | 18.70 | 17.81 | -1.97 | -9.96% | 17.80 | 18.80 | 545752 | 99081.38 | 14.54% |
| 2025-11-13 | 19.36 | 19.78 | 0.32 | 1.64% | 19.20 | 20.88 | 528089 | 105321.86 | 14.07% |
| 2025-11-12 | 19.65 | 19.46 | -0.37 | -1.87% | 19.06 | 19.98 | 460244 | 89506.47 | 12.26% |
| 2025-11-11 | 20.29 | 19.83 | -0.47 | -2.32% | 19.73 | 20.74 | 538350 | 108061.79 | 14.35% |
| 2025-11-10 | 21.08 | 20.30 | -0.78 | -3.70% | 19.98 | 21.08 | 737217 | 149919.22 | 19.64% |
| 2025-11-07 | 19.15 | 21.08 | 1.92 | 10.02% | 18.82 | 21.08 | 745913 | 147547.97 | 19.88% |
| 2025-11-06 | 18.10 | 19.16 | 1.06 | 5.86% | 17.88 | 19.91 | 570496 | 109121.65 | 15.20% |
| 2025-11-05 | 17.87 | 18.10 | 0.02 | 0.11% | 17.57 | 18.20 | 158331 | 28351.23 | 4.22% |
| 2025-11-04 | 18.29 | 18.08 | -0.24 | -1.31% | 17.96 | 18.44 | 148219 | 26951.23 | 3.95% |
| 2025-11-03 | 17.91 | 18.32 | 0.34 | 1.89% | 17.38 | 18.69 | 277232 | 49670.69 | 7.39% |
| 2025-10-31 | 18.26 | 17.98 | -0.30 | -1.64% | 17.93 | 18.40 | 206235 | 37240.80 | 5.50% |
| 2025-10-30 | 18.59 | 18.28 | -0.32 | -1.72% | 18.25 | 18.97 | 234312 | 43438.56 | 6.24% |
| 2025-10-29 | 18.84 | 18.60 | -0.12 | -0.64% | 18.52 | 19.08 | 242776 | 45314.16 | 6.47% |
| 2025-10-28 | 18.62 | 18.72 | -0.23 | -1.21% | 18.51 | 19.04 | 259931 | 48861.92 | 6.93% |
| 2025-10-27 | 18.84 | 18.95 | 0.41 | 2.21% | 18.47 | 19.08 | 455348 | 85548.45 | 12.13% |
| 2025-10-24 | 18.21 | 18.54 | 0.51 | 2.83% | 18.15 | 18.80 | 425086 | 78879.69 | 11.33% |
| 2025-10-23 | 17.98 | 18.03 | -0.01 | -0.06% | 17.54 | 18.04 | 160202 | 28424.57 | 4.27% |
| 2025-10-22 | 18.18 | 18.04 | -0.35 | -1.90% | 17.94 | 18.22 | 201946 | 36413.66 | 5.38% |
| 2025-10-21 | 17.77 | 18.39 | 0.62 | 3.49% | 17.75 | 18.50 | 393536 | 71865.55 | 10.49% |
| 2025-10-20 | 17.75 | 17.77 | 0.36 | 2.07% | 17.63 | 18.15 | 169874 | 30337.42 | 4.53% |
| 2025-10-17 | 17.87 | 17.41 | -0.53 | -2.95% | 17.41 | 18.04 | 165412 | 29189.73 | 4.41% |
| 2025-10-16 | 18.10 | 17.94 | -0.19 | -1.05% | 17.81 | 18.20 | 182385 | 32821.79 | 4.86% |
| 2025-10-15 | 17.75 | 18.13 | 0.25 | 1.40% | 17.45 | 18.30 | 265439 | 47732.15 | 7.07% |
| 2025-10-14 | 18.11 | 17.88 | -0.22 | -1.22% | 17.74 | 18.23 | 247157 | 44482.25 | 6.59% |
| 2025-10-13 | 17.04 | 18.10 | 0.49 | 2.78% | 17.01 | 18.20 | 318478 | 56744.47 | 8.49% |
| 2025-10-10 | 18.12 | 17.61 | -0.79 | -4.29% | 17.56 | 18.26 | 308996 | 55027.97 | 8.23% |
| 2025-10-09 | 17.84 | 18.40 | 0.76 | 4.31% | 17.74 | 18.50 | 544172 | 98884.45 | 14.50% |
| 2025-09-30 | 17.75 | 17.64 | -0.05 | -0.28% | 17.58 | 18.24 | 411698 | 73187.41 | 10.97% |
| 2025-09-29 | 17.70 | 17.69 | 0.03 | 0.17% | 17.35 | 17.74 | 205487 | 36001.00 | 5.48% |
| 2025-09-26 | 17.60 | 17.66 | -0.13 | -0.73% | 17.40 | 17.79 | 193421 | 33985.91 | 5.15% |
| 2025-09-25 | 17.51 | 17.79 | -0.18 | -1.00% | 17.36 | 17.84 | 330140 | 58207.59 | 8.80% |
| 2025-09-24 | 16.80 | 17.97 | 1.01 | 5.96% | 16.78 | 18.00 | 574269 | 100680.01 | 15.30% |
| 2025-09-23 | 16.64 | 16.96 | 0.26 | 1.56% | 15.97 | 16.97 | 226678 | 37452.96 | 6.04% |
| 2025-09-22 | 16.47 | 16.70 | 0.22 | 1.33% | 16.36 | 16.72 | 103462 | 17208.99 | 2.76% |
| 2025-09-19 | 16.47 | 16.48 | -0.09 | -0.54% | 16.45 | 16.76 | 122938 | 20402.90 | 3.28% |
| 2025-09-18 | 16.55 | 16.57 | 0.01 | 0.06% | 16.38 | 16.93 | 211641 | 35412.13 | 5.64% |
| 2025-09-17 | 16.44 | 16.56 | 0.09 | 0.55% | 16.33 | 16.65 | 110926 | 18352.98 | 2.96% |
| 2025-09-16 | 16.31 | 16.47 | 0.05 | 0.30% | 16.28 | 16.50 | 92474 | 15188.10 | 2.46% |
| 2025-09-15 | 16.74 | 16.42 | -0.01 | -0.06% | 16.39 | 16.80 | 121200 | 19988.11 | 3.23% |
| 2025-09-12 | 16.39 | 16.43 | 0.04 | 0.24% | 16.26 | 16.60 | 140057 | 23040.81 | 3.73% |
| 2025-09-11 | 15.90 | 16.39 | 0.39 | 2.44% | 15.81 | 16.39 | 150892 | 24455.53 | 4.02% |
| 2025-09-10 | 15.96 | 16.00 | 0.04 | 0.25% | 15.90 | 16.14 | 78371 | 12552.62 | 2.09% |
| 2025-09-09 | 16.30 | 15.96 | -0.38 | -2.33% | 15.90 | 16.30 | 106169 | 17069.55 | 2.83% |
| 2025-09-08 | 16.28 | 16.34 | 0.05 | 0.31% | 16.10 | 16.37 | 107009 | 17385.05 | 2.85% |
| 2025-09-05 | 16.08 | 16.29 | 0.34 | 2.13% | 15.91 | 16.32 | 108422 | 17569.32 | 2.89% |
| 2025-09-04 | 16.49 | 15.95 | -0.51 | -3.10% | 15.71 | 16.60 | 155679 | 25224.58 | 4.15% |
| 2025-09-03 | 16.91 | 16.46 | -0.45 | -2.66% | 16.37 | 17.11 | 141969 | 23817.50 | 3.78% |
| 2025-09-02 | 17.38 | 16.91 | -0.67 | -3.81% | 16.80 | 17.50 | 189502 | 32313.84 | 5.05% |
| 2025-09-01 | 17.52 | 17.58 | 0.16 | 0.92% | 17.31 | 17.72 | 191811 | 33623.92 | 5.11% |
| 2025-08-29 | 17.60 | 17.42 | -0.35 | -1.97% | 17.35 | 17.73 | 191460 | 33434.94 | 5.10% |
| 2025-08-28 | 17.13 | 17.77 | 0.65 | 3.80% | 17.07 | 17.78 | 289031 | 50474.96 | 7.70% |
| 2025-08-27 | 17.70 | 17.12 | -0.56 | -3.17% | 17.12 | 17.95 | 311572 | 54927.56 | 8.30% |
| 2025-08-26 | 17.77 | 17.68 | -0.24 | -1.34% | 17.53 | 17.92 | 238584 | 42240.70 | 6.36% |
| 2025-08-25 | 18.22 | 17.92 | -0.12 | -0.67% | 17.71 | 18.24 | 403619 | 72302.56 | 10.76% |
| 2025-08-22 | 17.52 | 18.04 | 0.54 | 3.09% | 17.50 | 18.08 | 464930 | 82959.41 | 12.39% |
| 2025-08-21 | 17.74 | 17.50 | -0.24 | -1.35% | 17.40 | 17.87 | 265314 | 46757.94 | 7.07% |
| 2025-08-20 | 17.32 | 17.74 | 0.37 | 2.13% | 17.21 | 17.78 | 345734 | 60689.69 | 9.21% |
| 2025-08-19 | 17.29 | 17.37 | 0.09 | 0.52% | 17.16 | 17.49 | 217531 | 37726.84 | 5.80% |
| 2025-08-18 | 17.12 | 17.28 | 0.20 | 1.17% | 17.06 | 17.40 | 249670 | 43085.75 | 6.65% |
深证大盘股票行情在线 K线走势图
康强电子(002119)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
