康强电子(002119)股票信息
| 股票代码 | 002119 |
| 股票名称 | 康强电子 |
| 最新价/元 | 12.59 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 12.59 |
| 卖出/元 | 12.60 |
| 昨收/元 | 11.45 |
| 今开/元 | 11.85 |
| 最高/元 | 12.60 |
| 最低/元 | 11.56 |
| 成交量/手 | 374290.07 |
| 成交额/万 | 45727.99 |
| 股净值/元 | 59.95 |
| 市净率 | 3.55 |
| 总市值/万 | 472482.56 |
| 流通值/万 | 472482.56 |
| 换手率/% | 9.97 |
| 入市日期 | 2007-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
康强电子(002119)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.85 | 12.59 | 1.14 | 9.96 | 374290.07 | 45727.99 | 9.97 |
| 2024-09-27 | 11.11 | 11.45 | 0.50 | 4.57 | 223961.53 | 25288.56 | 5.97 |
| 2024-09-26 | 10.57 | 10.95 | 0.32 | 3.01 | 131906.73 | 14261.14 | 3.51 |
| 2024-09-25 | 10.68 | 10.63 | 0.00 | 0.00 | 134118.00 | 14434.46 | 3.57 |
| 2024-09-24 | 10.33 | 10.63 | 0.29 | 2.81 | 92965.00 | 9764.29 | 2.48 |
| 2024-09-23 | 10.37 | 10.34 | -0.03 | -0.29 | 47119.00 | 4889.27 | 1.26 |
| 2024-09-20 | 10.33 | 10.37 | 0.02 | 0.19 | 41288.00 | 4267.82 | 1.10 |
| 2024-09-19 | 10.19 | 10.35 | 0.21 | 2.07 | 57368.00 | 5911.48 | 1.53 |
| 2024-09-18 | 10.23 | 10.14 | 0.00 | 0.00 | 46434.00 | 4683.11 | 1.24 |
| 2024-09-13 | 10.36 | 10.14 | -0.19 | -1.84 | 52943.07 | 5418.29 | 1.41 |
| 2024-09-12 | 10.46 | 10.33 | -0.11 | -1.05 | 42008.00 | 4378.30 | 1.12 |
| 2024-09-11 | 10.50 | 10.44 | -0.14 | -1.32 | 32974.53 | 3445.76 | 0.88 |
| 2024-09-10 | 10.43 | 10.58 | 0.12 | 1.15 | 53102.22 | 5549.36 | 1.41 |
| 2024-09-09 | 10.42 | 10.46 | -0.11 | -1.04 | 44965.00 | 4714.98 | 1.20 |
| 2024-09-06 | 10.78 | 10.57 | -0.21 | -1.95 | 84506.00 | 8971.36 | 2.25 |
| 2024-09-05 | 10.62 | 10.78 | 0.09 | 0.84 | 66709.65 | 7197.73 | 1.78 |
| 2024-09-04 | 10.58 | 10.69 | 0.01 | 0.09 | 56204.00 | 5993.19 | 1.50 |
| 2024-09-03 | 10.53 | 10.68 | 0.15 | 1.43 | 57053.00 | 6078.35 | 1.52 |
| 2024-09-02 | 10.84 | 10.53 | -0.31 | -2.86 | 86817.37 | 9279.01 | 2.31 |
| 2024-08-30 | 10.57 | 10.84 | 0.22 | 2.07 | 123332.00 | 13381.78 | 3.29 |
| 2024-08-29 | 10.39 | 10.62 | 0.12 | 1.14 | 78140.30 | 8277.41 | 2.08 |
| 2024-08-28 | 10.22 | 10.50 | 0.24 | 2.34 | 100352.64 | 10464.20 | 2.67 |
| 2024-08-27 | 10.51 | 10.26 | -0.32 | -3.03 | 66913.00 | 6932.70 | 1.78 |
| 2024-08-26 | 10.50 | 10.58 | 0.09 | 0.86 | 56123.79 | 5923.26 | 1.50 |
| 2024-08-23 | 10.44 | 10.49 | 0.05 | 0.48 | 65151.08 | 6795.13 | 1.74 |
| 2024-08-22 | 10.62 | 10.44 | -0.21 | -1.97 | 106586.04 | 11198.47 | 2.84 |
| 2024-08-21 | 10.95 | 10.65 | -0.35 | -3.18 | 124416.78 | 13517.00 | 3.32 |
| 2024-08-20 | 11.31 | 11.00 | -0.21 | -1.87 | 118014.55 | 13151.34 | 3.14 |
| 2024-08-19 | 11.38 | 11.21 | -0.13 | -1.15 | 129163.64 | 14660.06 | 3.44 |
| 2024-08-16 | 11.14 | 11.34 | 0.19 | 1.70 | 139401.80 | 15721.04 | 3.71 |
| 2024-08-15 | 11.00 | 11.15 | 0.08 | 0.72 | 97406.18 | 10855.12 | 2.60 |
| 2024-08-14 | 11.08 | 11.07 | -0.03 | -0.27 | 80325.00 | 8925.57 | 2.14 |
| 2024-08-13 | 11.00 | 11.10 | 0.15 | 1.37 | 79561.30 | 8760.94 | 2.12 |
| 2024-08-12 | 11.00 | 10.95 | -0.14 | -1.26 | 92819.17 | 10239.41 | 2.47 |
| 2024-08-09 | 11.43 | 11.09 | -0.16 | -1.42 | 106213.47 | 12000.13 | 2.83 |
| 2024-08-08 | 11.08 | 11.25 | 0.05 | 0.45 | 129630.00 | 14527.38 | 3.45 |
| 2024-08-07 | 11.15 | 11.20 | 0.05 | 0.45 | 93240.51 | 10432.78 | 2.48 |
| 2024-08-06 | 11.21 | 11.15 | 0.11 | 1.00 | 121569.00 | 13475.55 | 3.24 |
| 2024-08-05 | 11.78 | 11.04 | -0.61 | -5.24 | 186686.00 | 21162.28 | 4.97 |
| 2024-08-02 | 11.69 | 11.65 | -0.29 | -2.43 | 179829.56 | 21098.01 | 4.79 |
| 2024-08-01 | 11.78 | 11.94 | 0.12 | 1.02 | 268681.01 | 32025.11 | 7.16 |
| 2024-07-31 | 11.51 | 11.82 | 0.18 | 1.55 | 242381.22 | 28501.45 | 6.46 |
| 2024-07-30 | 11.05 | 11.64 | 0.34 | 3.01 | 191304.00 | 21833.60 | 5.10 |
| 2024-07-29 | 11.35 | 11.30 | 0.01 | 0.09 | 129147.46 | 14690.38 | 3.44 |
| 2024-07-26 | 11.10 | 11.29 | 0.20 | 1.80 | 125641.28 | 14080.45 | 3.35 |
| 2024-07-25 | 11.00 | 11.09 | -0.13 | -1.16 | 126177.54 | 14048.94 | 3.36 |
| 2024-07-24 | 11.31 | 11.22 | -0.15 | -1.32 | 149880.31 | 17057.68 | 3.99 |
| 2024-07-23 | 11.78 | 11.37 | -0.48 | -4.05 | 172869.69 | 20026.70 | 4.61 |
| 2024-07-22 | 11.95 | 11.85 | -0.08 | -0.67 | 194289.00 | 23093.74 | 5.18 |
| 2024-07-19 | 11.53 | 11.93 | 0.30 | 2.58 | 321917.58 | 38258.81 | 8.58 |
| 2024-07-18 | 11.05 | 11.63 | 0.27 | 2.38 | 273785.98 | 30944.55 | 7.30 |
| 2024-07-17 | 11.63 | 11.36 | -0.27 | -2.32 | 207099.31 | 24140.39 | 5.52 |
| 2024-07-16 | 11.38 | 11.63 | 0.18 | 1.57 | 183992.00 | 21203.22 | 4.90 |
| 2024-07-15 | 11.90 | 11.45 | -0.51 | -4.26 | 230489.73 | 27057.75 | 6.14 |
| 2024-07-12 | 11.80 | 11.96 | -0.04 | -0.33 | 261099.97 | 30958.75 | 6.96 |
| 2024-07-11 | 11.66 | 12.00 | 0.55 | 4.80 | 379265.00 | 44806.95 | 10.11 |
| 2024-07-10 | 11.55 | 11.45 | -0.22 | -1.89 | 234902.42 | 27046.56 | 6.26 |
| 2024-07-09 | 10.95 | 11.67 | 0.49 | 4.38 | 344013.86 | 39180.25 | 9.17 |
| 2024-07-08 | 11.13 | 11.18 | 0.05 | 0.45 | 225333.00 | 25303.84 | 6.00 |
| 2024-07-05 | 11.17 | 11.13 | -0.27 | -2.37 | 239289.07 | 26418.74 | 6.38 |
| 2024-07-04 | 11.00 | 11.40 | 0.35 | 3.17 | 377604.73 | 42402.84 | 10.06 |
| 2024-07-03 | 10.96 | 11.05 | 0.04 | 0.36 | 184776.43 | 20306.18 | 4.92 |
| 2024-07-02 | 11.09 | 11.01 | -0.13 | -1.17 | 133245.00 | 14720.67 | 3.55 |
| 2024-07-01 | 11.09 | 11.14 | -0.06 | -0.54 | 181558.94 | 19937.47 | 4.84 |
| 2024-06-28 | 10.97 | 11.20 | 0.15 | 1.36 | 253143.64 | 28378.02 | 6.75 |
| 2024-06-27 | 10.90 | 11.05 | 0.05 | 0.46 | 294388.46 | 32778.48 | 7.84 |
| 2024-06-26 | 10.81 | 11.00 | 0.30 | 2.80 | 218328.81 | 23644.19 | 5.82 |
| 2024-06-25 | 11.12 | 10.70 | -0.39 | -3.52 | 256459.97 | 27789.25 | 6.83 |
| 2024-06-24 | 11.72 | 11.09 | -0.63 | -5.38 | 310282.74 | 35407.76 | 8.27 |
| 2024-06-21 | 11.90 | 11.72 | -0.70 | -5.64 | 418022.63 | 49115.43 | 11.14 |
| 2024-06-20 | 12.41 | 12.42 | -0.16 | -1.27 | 486816.64 | 61654.19 | 12.97 |
| 2024-06-19 | 12.60 | 12.58 | -0.20 | -1.57 | 474387.69 | 59333.79 | 12.64 |
| 2024-06-18 | 12.67 | 12.81 | -0.27 | -2.06 | 550761.89 | 69623.40 | 14.68 |
| 2024-06-17 | 12.24 | 13.08 | 0.72 | 5.83 | 796006.96 | 100840.11 | 21.21 |
| 2024-06-14 | 12.47 | 12.36 | 0.17 | 1.40 | 962115.35 | 122428.04 | 25.64 |
| 2024-06-13 | 11.12 | 12.19 | 1.11 | 10.02 | 460090.55 | 53447.35 | 12.26 |
| 2024-06-12 | 10.94 | 11.08 | -0.01 | -0.09 | 255942.23 | 28119.33 | 6.82 |
| 2024-06-11 | 10.48 | 11.09 | 0.61 | 5.82 | 350138.48 | 37914.89 | 9.33 |
| 2024-06-07 | 10.32 | 10.48 | 0.01 | 0.10 | 188468.20 | 19732.81 | 5.02 |
| 2024-06-06 | 10.35 | 10.47 | 0.23 | 2.25 | 232318.20 | 24642.43 | 6.19 |
| 2024-06-05 | 10.42 | 10.24 | -0.24 | -2.29 | 123802.82 | 12929.29 | 3.30 |
| 2024-06-04 | 10.72 | 10.48 | -0.34 | -3.14 | 163691.19 | 17090.01 | 4.36 |
| 2024-06-03 | 10.82 | 10.82 | 0.04 | 0.37 | 194573.35 | 21079.04 | 5.18 |
| 2024-05-31 | 10.68 | 10.78 | 0.02 | 0.19 | 147486.22 | 15872.96 | 3.93 |
| 2024-05-30 | 10.53 | 10.76 | 0.15 | 1.41 | 169057.73 | 18129.32 | 4.50 |
| 2024-05-29 | 10.53 | 10.61 | 0.04 | 0.38 | 116191.46 | 12365.08 | 3.10 |
| 2024-05-28 | 10.55 | 10.57 | 0.02 | 0.19 | 192572.29 | 20564.30 | 5.13 |
| 2024-05-27 | 10.10 | 10.55 | 0.37 | 3.64 | 126699.40 | 12972.49 | 3.38 |
| 2024-05-24 | 10.35 | 10.18 | -0.25 | -2.40 | 89227.04 | 9160.20 | 2.38 |
| 2024-05-23 | 10.65 | 10.43 | -0.20 | -1.88 | 88108.00 | 9266.81 | 2.35 |
| 2024-05-22 | 10.64 | 10.63 | 0.07 | 0.66 | 76521.00 | 8108.83 | 2.04 |
| 2024-05-21 | 10.54 | 10.56 | -0.05 | -0.47 | 69424.00 | 7325.93 | 1.85 |
| 2024-05-20 | 10.70 | 10.61 | 0.02 | 0.19 | 95076.52 | 10104.94 | 2.53 |
| 2024-05-17 | 10.34 | 10.59 | 0.22 | 2.12 | 100472.00 | 10526.26 | 2.68 |
| 2024-05-16 | 10.38 | 10.37 | -0.01 | -0.10 | 94858.00 | 9909.69 | 2.53 |
| 2024-05-15 | 10.38 | 10.38 | -0.05 | -0.48 | 93171.05 | 9724.94 | 2.48 |
| 2024-05-14 | 10.36 | 10.43 | 0.15 | 1.46 | 99639.61 | 10385.01 | 2.66 |
| 2024-05-13 | 10.69 | 10.28 | -0.78 | -7.05 | 201896.47 | 21067.20 | 5.38 |
| 2024-05-10 | 11.31 | 11.06 | -0.23 | -2.04 | 89116.64 | 9907.94 | 2.37 |
| 2024-05-09 | 11.12 | 11.29 | 0.21 | 1.90 | 85556.00 | 9644.25 | 2.28 |
日K线
周K线
月K线
