康强电子(002119)股票行情 康强电子股票行情 002119股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-15 | 16.82 | 17.08 | 0.22 | 1.30% | 16.75 | 17.28 | 149914 | 25552.69 | 3.99% |
| 2025-08-14 | 17.20 | 16.86 | -0.33 | -1.92% | 16.82 | 17.30 | 186636 | 31886.38 | 4.97% |
| 2025-08-13 | 17.21 | 17.19 | -0.02 | -0.12% | 17.04 | 17.26 | 164653 | 28229.86 | 4.39% |
| 2025-08-12 | 17.15 | 17.21 | 0.07 | 0.41% | 17.02 | 17.29 | 211211 | 36243.41 | 5.63% |
| 2025-08-11 | 16.57 | 17.14 | 0.57 | 3.44% | 16.55 | 17.50 | 284298 | 48523.80 | 7.58% |
| 2025-08-08 | 16.88 | 16.57 | -0.40 | -2.36% | 16.55 | 16.94 | 149531 | 24978.13 | 3.98% |
| 2025-08-07 | 16.75 | 16.97 | 0.02 | 0.12% | 16.66 | 17.12 | 264556 | 44775.80 | 7.05% |
| 2025-08-06 | 16.80 | 16.95 | 0.15 | 0.89% | 16.67 | 16.99 | 160503 | 27088.36 | 4.28% |
| 2025-08-05 | 16.53 | 16.80 | 0.28 | 1.69% | 16.48 | 16.95 | 144843 | 24196.18 | 3.86% |
| 2025-08-04 | 16.30 | 16.52 | 0.11 | 0.67% | 16.27 | 16.54 | 62899 | 10349.61 | 1.68% |
| 2025-08-01 | 16.61 | 16.41 | -0.25 | -1.50% | 16.40 | 16.73 | 98752 | 16316.86 | 2.63% |
| 2025-07-31 | 16.63 | 16.66 | -0.12 | -0.72% | 16.62 | 17.13 | 124163 | 20822.16 | 3.31% |
| 2025-07-30 | 16.92 | 16.78 | -0.14 | -0.83% | 16.63 | 16.99 | 133643 | 22484.46 | 3.56% |
| 2025-07-29 | 16.85 | 16.92 | 0.04 | 0.24% | 16.74 | 16.98 | 131342 | 22138.97 | 3.50% |
| 2025-07-28 | 16.89 | 16.88 | 0.01 | 0.06% | 16.73 | 16.93 | 119001 | 20040.08 | 3.17% |
| 2025-07-25 | 16.58 | 16.87 | 0.34 | 2.06% | 16.50 | 16.96 | 209618 | 35221.49 | 5.59% |
| 2025-07-24 | 16.30 | 16.53 | 0.22 | 1.35% | 16.26 | 16.57 | 97030 | 15993.74 | 2.59% |
| 2025-07-23 | 16.59 | 16.31 | -0.29 | -1.75% | 16.31 | 16.60 | 120855 | 19868.00 | 3.22% |
| 2025-07-22 | 16.70 | 16.60 | -0.11 | -0.66% | 16.53 | 16.74 | 96408 | 16034.81 | 2.57% |
| 2025-07-21 | 16.66 | 16.71 | 0.16 | 0.97% | 16.51 | 16.73 | 97948 | 16310.42 | 2.61% |
| 2025-07-18 | 16.62 | 16.55 | -0.10 | -0.60% | 16.48 | 16.74 | 90087 | 14942.27 | 2.40% |
| 2025-07-17 | 16.42 | 16.65 | 0.12 | 0.73% | 16.42 | 16.70 | 96920 | 16077.83 | 2.58% |
| 2025-07-16 | 16.47 | 16.53 | 0.07 | 0.43% | 16.34 | 16.73 | 98557 | 16353.96 | 2.63% |
| 2025-07-15 | 16.55 | 16.46 | -0.10 | -0.60% | 16.32 | 16.62 | 87698 | 14428.99 | 2.34% |
| 2025-07-14 | 16.70 | 16.56 | -0.09 | -0.54% | 16.51 | 16.70 | 81255 | 13466.93 | 2.17% |
| 2025-07-11 | 16.53 | 16.65 | 0.13 | 0.79% | 16.28 | 16.74 | 147409 | 24455.87 | 3.93% |
| 2025-07-10 | 16.42 | 16.52 | 0.07 | 0.43% | 16.29 | 16.53 | 116460 | 19151.59 | 3.10% |
| 2025-07-09 | 16.85 | 16.45 | -0.46 | -2.72% | 16.39 | 16.90 | 247990 | 41145.95 | 6.61% |
| 2025-07-08 | 16.79 | 16.91 | 0.21 | 1.26% | 16.75 | 16.98 | 144186 | 24344.17 | 3.84% |
| 2025-07-07 | 16.90 | 16.70 | -0.25 | -1.47% | 16.66 | 16.90 | 132258 | 22136.68 | 3.52% |
| 2025-07-04 | 16.97 | 16.95 | -0.01 | -0.06% | 16.57 | 17.30 | 262263 | 44370.96 | 6.99% |
| 2025-07-03 | 16.96 | 16.96 | 0.00 | 0.00% | 16.80 | 17.20 | 171673 | 29164.31 | 4.57% |
| 2025-07-02 | 17.47 | 16.96 | -0.73 | -4.13% | 16.83 | 17.47 | 333378 | 57162.71 | 8.88% |
| 2025-07-01 | 17.10 | 17.69 | 0.60 | 3.51% | 16.97 | 17.75 | 562843 | 98766.95 | 15.00% |
| 2025-06-30 | 17.01 | 17.09 | 0.03 | 0.18% | 16.95 | 17.28 | 238218 | 40690.32 | 6.35% |
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
