康强电子（002119）历史行情

以下为康强电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	24.890	23.200	25.000	22.560	-1.870	-7.459%	75.73万	0.00亿	0.000%
2026-10-08	26.060	25.070	26.800	24.840	-0.730	-2.829%	63.18万	0.00亿	0.000%
2026-10-07	27.810	25.800	28.050	25.440	-2.470	-8.737%	8,865.09万	23.39亿	23.622%
2026-10-06	27.810	25.800	28.050	25.440	-2.470	-8.737%	8,865.09万	23.39亿	23.622%
2026-10-05	27.810	25.800	28.050	25.440	-2.470	-8.737%	8,865.09万	23.39亿	23.622%
2026-10-02	27.810	25.800	28.050	25.440	-2.470	-8.737%	8,865.09万	23.39亿	23.622%
2026-10-01	27.810	25.800	28.050	25.440	-2.470	-8.737%	8,865.09万	23.39亿	23.622%
2026-09-30	27.810	25.800	28.050	25.440	-2.470	-8.737%	88.65万	0.00亿	0.000%
2026-09-29	29.070	28.270	29.840	28.000	-1.440	-4.847%	92.42万	0.00亿	0.000%
2026-09-28	27.370	29.710	30.650	27.370	0.100	0.338%	126.51万	0.00亿	0.000%
2026-09-27	28.520	29.610	29.610	28.010	2.690	9.993%	11,579.50万	33.59亿	30.855%
2026-09-24	28.520	29.610	29.610	28.010	2.690	9.993%	115.80万	0.00亿	0.000%
2026-09-23	24.870	26.920	26.920	24.120	2.450	10.012%	57.32万	0.00亿	0.000%
2026-09-22	25.220	24.470	25.320	24.340	-0.290	-1.171%	35.54万	0.00亿	0.000%
2026-09-21	24.970	24.760	25.130	24.550	-0.060	-0.242%	34.61万	0.00亿	0.000%
2026-09-18	24.770	24.820	25.350	24.440	0.580	2.393%	50.28万	0.00亿	0.000%
2026-09-17	24.600	24.240	24.980	24.090	-0.560	-2.258%	39.79万	0.00亿	0.000%
2026-09-16	24.000	24.800	24.840	23.670	0.980	4.114%	48.71万	0.00亿	0.000%
2026-09-15	23.700	23.820	24.360	23.700	-0.310	-1.285%	32.63万	0.00亿	0.000%
2026-09-14	22.480	24.130	24.680	21.980	1.450	6.393%	49.12万	0.00亿	0.000%
2026-09-11	22.610	22.680	22.840	21.760	-0.400	-1.733%	25.26万	0.00亿	0.000%
2026-09-10	22.860	23.080	23.490	22.600	0.140	0.610%	21.97万	0.00亿	0.000%
2026-09-09	23.250	22.940	23.650	22.810	-0.120	-0.520%	21.12万	0.00亿	0.000%
2026-09-08	22.850	23.060	23.570	22.550	0.210	0.919%	26.87万	0.00亿	0.000%
2026-09-07	22.280	22.850	22.980	21.960	0.960	4.386%	30.52万	0.00亿	0.000%
2026-09-04	22.850	21.890	24.050	21.690	-0.610	-2.711%	42.30万	0.00亿	0.000%
2026-09-03	22.950	22.500	23.070	22.200	-0.190	-0.837%	16.27万	0.00亿	0.000%
2026-09-02	22.610	22.690	22.950	22.400	-0.320	-1.391%	14.99万	0.00亿	0.000%
2026-09-01	23.890	23.010	24.000	22.900	-0.860	-3.603%	24.91万	0.00亿	0.000%
2026-08-31	22.710	23.870	23.950	22.670	0.620	2.667%	27.90万	0.00亿	0.000%
2026-08-28	23.360	23.250	23.780	23.020	-0.370	-1.566%	32.03万	0.00亿	0.000%
2026-08-27	22.880	23.620	23.780	22.330	1.110	4.931%	42.38万	0.00亿	0.000%
2026-08-26	23.130	22.510	23.330	22.410	-0.240	-1.055%	33.16万	0.00亿	0.000%
2026-08-25	22.530	22.750	22.960	21.650	-0.290	-1.259%	25.11万	0.00亿	0.000%
2026-08-24	23.450	23.040	23.470	22.350	-0.460	-1.957%	22.68万	0.00亿	0.000%
2026-08-21	23.120	23.500	23.720	22.780	0.160	0.686%	23.97万	0.00亿	0.000%
2026-08-20	24.070	23.340	24.200	23.050	-0.520	-2.179%	30.86万	0.00亿	0.000%
2026-08-19	24.820	23.860	25.630	23.700	-1.800	-7.015%	41.87万	0.00亿	0.000%
2026-08-18	25.300	25.660	26.250	25.140	0.260	1.024%	50.52万	0.00亿	0.000%
2026-08-17	24.220	25.400	25.400	24.220	1.190	4.915%	40.74万	0.00亿	0.000%
2026-08-14	23.990	24.210	24.220	23.540	0.690	2.934%	28.30万	0.00亿	0.000%
2026-08-13	24.780	23.520	24.870	23.500	-0.700	-2.890%	35.11万	0.00亿	0.000%
2026-08-12	23.910	24.220	24.290	23.640	0.390	1.637%	29.68万	0.00亿	0.000%
2026-08-11	23.580	23.830	24.300	23.380	-0.070	-0.293%	30.97万	0.00亿	0.000%
2026-08-10	24.390	23.900	24.430	23.270	-0.140	-0.582%	41.50万	0.00亿	0.000%
2026-08-07	23.120	24.040	24.290	22.750	0.930	4.024%	58.52万	0.00亿	0.000%
2026-08-06	22.750	23.110	23.340	22.530	0.810	3.632%	72.09万	0.00亿	0.000%
2026-08-05	20.350	22.300	22.300	20.290	2.030	10.015%	31.18万	0.00亿	0.000%
2026-08-04	19.520	20.270	20.500	19.280	1.070	5.573%	36.02万	0.00亿	0.000%
2026-08-03	20.320	19.200	20.380	19.110	-1.200	-5.882%	35.47万	0.00亿	0.000%
2026-07-31	21.000	20.400	21.090	20.250	1.200	6.250%	47.71万	0.00亿	0.000%
2026-07-30	20.610	19.200	20.850	19.070	-1.740	-8.309%	36.29万	0.00亿	0.000%
2026-07-29	21.660	20.940	22.100	19.960	-1.060	-4.818%	45.18万	0.00亿	0.000%
2026-07-28	22.810	22.000	23.400	21.700	-0.900	-3.930%	37.95万	0.00亿	0.000%
2026-07-27	22.070	22.900	23.000	21.000	0.820	3.714%	38.24万	0.00亿	0.000%
2026-07-24	21.590	22.080	22.900	21.550	0.100	0.455%	38.71万	0.00亿	0.000%
2026-07-23	22.730	21.980	22.750	21.550	-0.350	-1.567%	37.49万	0.00亿	0.000%
2026-07-22	22.450	22.330	23.750	22.050	-0.530	-2.318%	60.75万	0.00亿	0.000%
2026-07-21	21.170	22.860	22.940	19.140	1.590	7.475%	67.12万	0.00亿	0.000%
2026-07-20	24.130	21.270	24.330	21.270	-2.360	-9.987%	32.74万	0.00亿	0.000%
2026-07-17	26.260	23.630	26.490	23.630	-2.630	-10.015%	32.98万	0.00亿	0.000%
2026-07-16	27.470	26.260	28.200	25.970	-2.070	-7.307%	30.04万	0.00亿	0.000%
2026-07-15	30.500	28.330	30.680	28.100	-1.660	-5.535%	28.81万	0.00亿	0.000%
2026-07-14	30.080	29.990	30.440	28.000	-0.060	-0.200%	35.33万	0.00亿	0.000%
2026-07-13	32.190	30.050	32.980	29.980	-2.180	-6.764%	45.58万	0.00亿	0.000%
2026-07-10	35.230	32.230	36.760	32.200	-2.620	-7.518%	59.25万	0.00亿	0.000%
2026-07-09	33.540	34.850	35.000	32.950	1.900	5.766%	45.58万	0.00亿	0.000%
2026-07-08	34.530	32.950	35.310	31.800	-2.030	-5.803%	56.42万	0.00亿	0.000%
2026-07-07	35.140	34.980	36.380	33.830	-0.160	-0.455%	61.73万	0.00亿	0.000%
2026-07-06	39.700	35.140	40.400	35.140	-3.900	-9.990%	77.07万	0.00亿	0.000%
2026-07-03	37.380	39.040	40.780	36.180	0.560	1.455%	83.70万	0.00亿	0.000%
2026-07-02	37.560	38.480	41.800	36.180	-1.720	-4.279%	90.10万	0.00亿	0.000%
2026-07-01	40.500	40.200	41.590	38.780	0.280	0.701%	90.69万	0.00亿	0.000%
2026-06-30	35.820	39.920	39.920	34.010	3.630	10.003%	95.49万	0.00亿	0.000%
2026-06-29	37.930	36.290	39.480	33.320	-0.730	-1.972%	124.72万	0.00亿	0.000%
2026-06-26	32.660	37.020	37.020	32.500	3.370	10.015%	86.84万	0.00亿	0.000%
2026-06-25	33.100	33.650	35.000	32.670	1.120	3.443%	79.12万	0.00亿	0.000%
2026-06-24	32.300	32.530	32.990	30.930	0.230	0.712%	55.90万	0.00亿	0.000%
2026-06-23	33.500	32.300	34.250	32.010	-1.980	-5.776%	55.64万	0.00亿	0.000%
2026-06-22	34.400	34.280	34.570	32.870	-0.230	-0.666%	73.40万	0.00亿	0.000%
2026-06-18	32.650	34.510	35.420	32.580	1.340	4.040%	85.33万	0.00亿	0.000%
2026-06-17	31.800	33.170	34.150	31.600	-0.090	-0.271%	84.99万	0.00亿	0.000%
2026-06-16	33.300	33.260	33.750	31.390	-0.500	-1.481%	90.17万	0.00亿	0.000%
2026-06-15	32.010	33.760	34.150	30.000	1.800	5.632%	88.36万	0.00亿	0.000%
2026-06-12	34.300	31.960	34.320	31.220	0.760	2.436%	143.93万	0.00亿	0.000%
2026-06-11	29.000	31.200	31.200	29.000	2.840	10.014%	54.70万	0.00亿	0.000%
2026-06-10	26.080	28.360	28.360	25.600	2.580	10.008%	51.47万	0.00亿	0.000%
2026-06-09	24.830	25.780	26.130	24.250	1.590	6.573%	50.00万	0.00亿	0.000%
2026-06-08	23.400	24.190	24.800	23.250	-0.640	-2.578%	30.17万	0.00亿	0.000%
2026-06-05	24.300	24.830	25.580	23.920	0.330	1.347%	49.07万	0.00亿	0.000%
2026-06-04	23.380	24.500	24.790	23.380	0.390	1.618%	54.44万	0.00亿	0.000%
2026-06-03	21.890	24.110	24.120	21.810	2.180	9.941%	46.72万	0.00亿	0.000%
2026-06-02	21.820	21.930	22.440	21.300	0.480	2.238%	30.16万	0.00亿	0.000%
2026-06-01	22.300	21.450	23.150	21.400	-1.550	-6.739%	39.27万	0.00亿	0.000%
2026-05-29	25.550	23.000	25.700	23.000	-2.550	-9.980%	48.95万	0.00亿	0.000%
2026-05-28	24.900	25.550	26.400	23.660	-0.210	-0.815%	61.10万	0.00亿	0.000%
2026-05-27	25.320	25.760	26.750	24.900	0.450	1.778%	67.55万	0.00亿	0.000%
2026-05-26	25.880	25.310	25.880	24.520	0.150	0.596%	63.22万	0.00亿	0.000%
2026-05-25	23.830	25.160	25.300	23.530	1.630	6.927%	59.54万	0.00亿	0.000%
2026-05-22	23.100	23.530	23.830	22.450	0.800	3.520%	38.74万	0.00亿	0.000%
2026-05-21	24.510	22.730	24.800	22.690	-1.340	-5.567%	56.46万	0.00亿	0.000%
2026-05-20	24.140	24.070	25.280	24.000	-0.410	-1.675%	60.15万	0.00亿	0.000%
2026-05-19	22.870	24.480	24.500	22.580	1.240	5.336%	58.13万	0.00亿	0.000%
2026-05-18	23.200	23.240	23.760	22.710	0.000	0.000%	36.01万	0.00亿	0.000%
2026-05-15	22.950	23.240	23.900	22.550	0.540	2.379%	49.21万	0.00亿	0.000%
2026-05-14	23.650	22.700	23.730	22.700	-0.790	-3.363%	32.36万	0.00亿	0.000%
2026-05-13	22.220	23.490	23.610	22.020	0.660	2.891%	43.25万	0.00亿	0.000%
2026-05-12	23.060	22.830	23.150	22.470	-0.460	-1.975%	36.30万	0.00亿	0.000%
2026-05-11	22.490	23.290	23.350	22.320	1.190	5.385%	53.82万	0.00亿	0.000%
2026-05-08	21.800	22.100	22.100	21.750	-0.240	-1.074%	23.87万	0.00亿	0.000%
2026-05-07	22.000	22.340	22.400	21.760	0.380	1.730%	37.39万	0.00亿	0.000%
2026-05-06	21.450	21.960	21.960	21.360	0.990	4.721%	36.87万	0.00亿	0.000%
2026-04-30	20.910	20.970	21.130	20.730	0.210	1.012%	19.27万	0.00亿	0.000%
2026-04-29	20.280	20.760	20.830	20.280	0.090	0.435%	15.68万	0.00亿	0.000%
2026-04-28	20.940	20.670	21.150	20.230	-0.300	-1.431%	19.37万	0.00亿	0.000%
2026-04-27	20.770	20.970	21.100	20.650	0.370	1.796%	19.76万	0.00亿	0.000%
2026-04-24	20.570	20.600	21.050	20.550	0.010	0.049%	18.94万	0.00亿	0.000%
2026-04-23	21.920	20.590	21.930	20.510	-1.130	-5.203%	33.77万	0.00亿	0.000%
2026-04-22	21.650	21.720	21.940	21.560	0.020	0.092%	26.87万	0.00亿	0.000%
2026-04-21	21.840	21.700	21.890	21.400	-0.410	-1.854%	28.50万	0.00亿	0.000%
2026-04-20	22.060	22.110	22.410	21.630	-1.300	-5.553%	60.05万	0.00亿	0.000%
2026-04-17	22.460	23.410	23.560	22.320	0.870	3.860%	64.27万	0.00亿	0.000%
2026-04-16	21.770	22.540	22.540	21.460	0.870	4.015%	47.83万	0.00亿	0.000%
2026-04-15	21.710	21.670	22.260	21.490	0.000	0.000%	34.02万	0.00亿	0.000%
2026-04-14	21.800	21.670	21.860	21.420	0.270	1.262%	27.40万	0.00亿	0.000%
2026-04-13	21.250	21.400	21.630	21.250	0.000	0.000%	19.41万	0.00亿	0.000%
2026-04-10	21.890	21.630	22.060	21.560	0.000	0.000%	32.60万	0.00亿	0.000%
2026-04-09	21.450	21.640	21.850	21.390	0.000	0.000%	37.76万	0.00亿	0.000%
2026-04-08	22.120	21.890	22.320	21.230	0.000	0.000%	57.04万	0.00亿	0.000%
2026-04-07	19.320	21.070	21.070	19.320	0.000	0.000%	28.85万	0.00亿	0.000%
2026-04-03	19.740	19.150	19.830	19.060	0.000	0.000%	10.69万	0.00亿	0.000%
2026-04-02	20.290	19.640	20.390	19.460	0.000	0.000%	13.05万	0.00亿	0.000%
2026-04-01	20.590	20.340	20.680	20.180	0.000	0.000%	11.72万	0.00亿	0.000%