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 | 16.87 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 2.06 |
| 买入/元 | 16.86 |
| 卖出/元 | 16.87 |
| 昨收/元 | 16.53 |
| 今开/元 | 16.58 |
| 最高/元 | 16.96 |
| 最低/元 | 16.50 |
| 成交量/手 | 209617.76 |
| 成交额/万 | 35221.49 |
| 股净值/元 | 76.68 |
| 市净率 | 4.54 |
| 总市值/万 | 633104.11 |
| 流通值/万 | 633104.11 |
| 换手率/% | 5.59 |
| 入市日期 | 2007-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 16.58 | 16.87 | 0.34 | 2.06 | 209617.76 | 35221.49 | 5.59 |
| 2025-07-24 | 16.30 | 16.53 | 0.22 | 1.35 | 97030.10 | 15993.74 | 2.59 |
| 2025-07-23 | 16.59 | 16.31 | -0.29 | -1.75 | 120855.38 | 19868.00 | 3.22 |
| 2025-07-22 | 16.70 | 16.60 | -0.11 | -0.66 | 96407.98 | 16034.81 | 2.57 |
| 2025-07-21 | 16.66 | 16.71 | 0.16 | 0.97 | 97947.86 | 16310.42 | 2.61 |
| 2025-07-18 | 16.62 | 16.55 | -0.10 | -0.60 | 90087.00 | 14942.27 | 2.40 |
| 2025-07-17 | 16.42 | 16.65 | 0.12 | 0.73 | 96919.93 | 16077.84 | 2.58 |
| 2025-07-16 | 16.47 | 16.53 | 0.07 | 0.43 | 98557.23 | 16353.96 | 2.63 |
| 2025-07-15 | 16.55 | 16.46 | -0.10 | -0.60 | 87697.86 | 14428.99 | 2.34 |
| 2025-07-14 | 16.70 | 16.56 | -0.09 | -0.54 | 81255.00 | 13466.93 | 2.17 |
| 2025-07-11 | 16.53 | 16.65 | 0.13 | 0.79 | 147409.00 | 24455.87 | 3.93 |
| 2025-07-10 | 16.42 | 16.52 | 0.07 | 0.43 | 116459.65 | 19151.59 | 3.10 |
| 2025-07-09 | 16.85 | 16.45 | -0.46 | -2.72 | 247990.00 | 41145.95 | 6.61 |
| 2025-07-08 | 16.79 | 16.91 | 0.21 | 1.26 | 144185.65 | 24344.17 | 3.84 |
| 2025-07-07 | 16.90 | 16.70 | -0.25 | -1.48 | 132258.39 | 22136.67 | 3.52 |
| 2025-07-04 | 16.97 | 16.95 | -0.01 | -0.06 | 262263.01 | 44370.96 | 6.99 |
| 2025-07-03 | 16.96 | 16.96 | 0.00 | 0.00 | 171672.53 | 29164.31 | 4.57 |
| 2025-07-02 | 17.47 | 16.96 | -0.73 | -4.13 | 333378.50 | 57162.71 | 8.88 |
| 2025-07-01 | 17.10 | 17.69 | 0.60 | 3.51 | 562843.43 | 98766.95 | 15.00 |
| 2025-06-30 | 17.01 | 17.09 | 0.03 | 0.18 | 238217.59 | 40690.32 | 6.35 |
| 2025-06-27 | 16.98 | 17.06 | 0.16 | 0.95 | 277236.78 | 47241.71 | 7.39 |
| 2025-06-26 | 17.30 | 16.90 | -0.45 | -2.59 | 379024.50 | 65161.75 | 10.10 |
| 2025-06-25 | 17.27 | 17.35 | -0.07 | -0.40 | 442247.54 | 76473.55 | 11.78 |
| 2025-06-24 | 16.90 | 17.42 | 0.55 | 3.26 | 523431.15 | 90234.88 | 13.95 |
| 2025-06-23 | 16.06 | 16.87 | 0.25 | 1.50 | 369025.90 | 61792.66 | 9.83 |
| 2025-06-20 | 16.22 | 16.62 | 0.20 | 1.22 | 408138.63 | 68299.85 | 10.88 |
| 2025-06-19 | 16.55 | 16.42 | -0.33 | -1.97 | 366440.18 | 60853.54 | 9.76 |
| 2025-06-18 | 16.10 | 16.75 | 0.45 | 2.76 | 451717.51 | 74494.75 | 12.04 |
| 2025-06-17 | 15.75 | 16.30 | 0.60 | 3.82 | 386424.02 | 62107.93 | 10.30 |
| 2025-06-16 | 15.57 | 15.70 | -0.07 | -0.44 | 183288.81 | 28921.98 | 4.88 |
| 2025-06-13 | 15.70 | 15.77 | -0.09 | -0.57 | 242295.78 | 38501.28 | 6.46 |
| 2025-06-12 | 15.68 | 15.86 | 0.09 | 0.57 | 312145.12 | 49276.79 | 8.32 |
| 2025-06-11 | 15.05 | 15.77 | 0.73 | 4.85 | 441649.64 | 70131.98 | 11.77 |
| 2025-06-10 | 15.26 | 15.04 | -0.28 | -1.83 | 94227.23 | 14214.97 | 2.51 |
| 2025-06-09 | 15.26 | 15.32 | 0.02 | 0.13 | 98945.00 | 15127.35 | 2.64 |
| 2025-06-06 | 15.13 | 15.30 | 0.18 | 1.19 | 157972.04 | 24201.52 | 4.21 |
| 2025-06-05 | 14.90 | 15.12 | 0.20 | 1.34 | 72021.50 | 10810.70 | 1.92 |
| 2025-06-04 | 14.88 | 14.92 | 0.10 | 0.68 | 46904.00 | 6997.79 | 1.25 |
| 2025-06-03 | 14.80 | 14.82 | -0.03 | -0.20 | 41935.00 | 6227.66 | 1.12 |
| 2025-05-30 | 15.16 | 14.85 | -0.39 | -2.56 | 75381.20 | 11258.46 | 2.01 |
| 2025-05-29 | 14.95 | 15.24 | 0.34 | 2.28 | 83533.39 | 12662.77 | 2.23 |
| 2025-05-28 | 15.08 | 14.90 | -0.15 | -1.00 | 55393.00 | 8288.82 | 1.48 |
| 2025-05-27 | 15.21 | 15.05 | -0.22 | -1.44 | 59277.99 | 8945.27 | 1.58 |
| 2025-05-26 | 15.08 | 15.27 | 0.24 | 1.60 | 75948.97 | 11565.68 | 2.02 |
| 2025-05-23 | 15.30 | 15.03 | -0.34 | -2.21 | 95133.92 | 14473.74 | 2.53 |
| 2025-05-22 | 15.50 | 15.37 | -0.14 | -0.90 | 108672.64 | 16941.68 | 2.90 |
| 2025-05-21 | 15.62 | 15.51 | -0.21 | -1.34 | 77146.62 | 11967.18 | 2.06 |
| 2025-05-20 | 15.55 | 15.72 | 0.20 | 1.29 | 103763.00 | 16275.55 | 2.76 |
| 2025-05-19 | 15.53 | 15.52 | 0.06 | 0.39 | 56805.99 | 8785.96 | 1.51 |
| 2025-05-16 | 15.44 | 15.46 | 0.03 | 0.19 | 56314.20 | 8741.19 | 1.50 |
| 2025-05-15 | 15.63 | 15.43 | -0.27 | -1.72 | 69535.38 | 10776.48 | 1.85 |
| 2025-05-14 | 15.68 | 15.70 | 0.03 | 0.19 | 72776.00 | 11418.65 | 1.94 |
| 2025-05-13 | 15.90 | 15.67 | -0.11 | -0.70 | 81982.00 | 12918.60 | 2.18 |
| 2025-05-12 | 15.78 | 15.78 | 0.15 | 0.96 | 84917.37 | 13371.67 | 2.26 |
| 2025-05-09 | 15.87 | 15.63 | -0.25 | -1.57 | 84907.41 | 13276.13 | 2.26 |
| 2025-05-08 | 15.67 | 15.91 | 0.21 | 1.34 | 127467.00 | 20197.99 | 3.40 |
| 2025-05-07 | 15.84 | 15.70 | -0.05 | -0.32 | 143729.92 | 22607.23 | 3.83 |
| 2025-05-06 | 15.42 | 15.75 | 0.46 | 3.01 | 149145.82 | 23237.11 | 3.97 |
| 2025-04-30 | 15.12 | 15.29 | 0.26 | 1.73 | 96990.00 | 14802.57 | 2.58 |
| 2025-04-29 | 14.92 | 15.03 | 0.11 | 0.74 | 68584.82 | 10280.42 | 1.83 |
| 2025-04-28 | 15.15 | 14.92 | -0.26 | -1.71 | 78041.37 | 11716.85 | 2.08 |
| 2025-04-25 | 15.02 | 15.18 | 0.29 | 1.95 | 127163.44 | 19313.05 | 3.39 |
| 2025-04-24 | 15.29 | 14.89 | -0.35 | -2.30 | 99674.51 | 14920.09 | 2.66 |
| 2025-04-23 | 15.24 | 15.24 | 0.07 | 0.46 | 95800.97 | 14581.51 | 2.55 |
| 2025-04-22 | 15.08 | 15.17 | 0.02 | 0.13 | 93688.23 | 14211.73 | 2.50 |
| 2025-04-21 | 14.83 | 15.15 | 0.28 | 1.88 | 78623.88 | 11829.17 | 2.10 |
| 2025-04-18 | 14.87 | 14.87 | -0.08 | -0.54 | 76264.74 | 11327.33 | 2.03 |
| 2025-04-17 | 14.82 | 14.95 | -0.02 | -0.13 | 92776.00 | 13986.61 | 2.47 |
| 2025-04-16 | 15.11 | 14.97 | -0.17 | -1.12 | 94550.86 | 14213.47 | 2.52 |
| 2025-04-15 | 15.28 | 15.14 | -0.16 | -1.05 | 130129.48 | 19661.62 | 3.47 |
| 2025-04-14 | 15.58 | 15.30 | 0.00 | 0.00 | 232840.76 | 35797.34 | 6.20 |
| 2025-04-11 | 14.40 | 15.30 | 0.73 | 5.01 | 307151.95 | 46474.01 | 8.18 |
| 2025-04-10 | 14.60 | 14.57 | 0.28 | 1.96 | 171807.90 | 25297.64 | 4.58 |
| 2025-04-09 | 13.62 | 14.29 | 0.25 | 1.78 | 187687.73 | 26029.21 | 5.00 |
| 2025-04-08 | 14.00 | 14.04 | -0.41 | -2.84 | 184298.58 | 25997.40 | 4.91 |
| 2025-04-07 | 14.83 | 14.45 | -1.61 | -10.03 | 113518.00 | 16528.19 | 3.02 |
| 2025-04-03 | 16.46 | 16.06 | -0.72 | -4.29 | 137602.74 | 22516.04 | 3.67 |
| 2025-04-02 | 17.01 | 16.78 | -0.26 | -1.53 | 91214.00 | 15470.07 | 2.43 |
| 2025-04-01 | 16.82 | 17.04 | 0.15 | 0.89 | 109301.00 | 18476.88 | 2.91 |
| 2025-03-31 | 16.82 | 16.89 | -0.09 | -0.53 | 124238.00 | 20921.12 | 3.31 |
| 2025-03-28 | 16.77 | 16.98 | 0.24 | 1.43 | 173517.20 | 29468.93 | 4.62 |
| 2025-03-27 | 16.45 | 16.74 | 0.15 | 0.90 | 129113.57 | 21600.25 | 3.44 |
| 2025-03-26 | 16.36 | 16.59 | 0.23 | 1.41 | 99640.64 | 16507.61 | 2.66 |
| 2025-03-25 | 16.75 | 16.36 | -0.62 | -3.65 | 125493.78 | 20767.75 | 3.34 |
| 2025-03-24 | 17.06 | 16.98 | -0.12 | -0.70 | 174261.87 | 29093.49 | 4.64 |
| 2025-03-21 | 17.64 | 17.10 | -0.69 | -3.88 | 198852.27 | 34421.68 | 5.30 |
| 2025-03-20 | 17.90 | 17.79 | -0.12 | -0.67 | 119168.82 | 21389.09 | 3.18 |
| 2025-03-19 | 18.17 | 17.91 | -0.26 | -1.43 | 136614.44 | 24522.54 | 3.64 |
| 2025-03-18 | 18.10 | 18.17 | 0.07 | 0.39 | 128193.10 | 23276.47 | 3.42 |
| 2025-03-17 | 18.22 | 18.10 | -0.08 | -0.44 | 145418.48 | 26411.05 | 3.87 |
| 2025-03-14 | 17.62 | 18.18 | 0.45 | 2.54 | 217997.64 | 39411.69 | 5.81 |
| 2025-03-13 | 18.32 | 17.73 | -0.77 | -4.16 | 275001.11 | 49019.76 | 7.33 |
| 2025-03-12 | 18.79 | 18.50 | -0.02 | -0.11 | 211407.86 | 39373.17 | 5.63 |
| 2025-03-11 | 18.45 | 18.52 | -0.25 | -1.33 | 199832.86 | 36921.46 | 5.32 |
| 2025-03-10 | 18.60 | 18.77 | 0.11 | 0.59 | 249244.77 | 46415.27 | 6.64 |
| 2025-03-07 | 18.98 | 18.66 | -0.59 | -3.07 | 384785.04 | 72487.92 | 10.25 |
| 2025-03-06 | 19.21 | 19.25 | 0.09 | 0.47 | 565606.99 | 108863.03 | 15.07 |
| 2025-03-05 | 19.66 | 19.16 | -0.69 | -3.48 | 606450.81 | 116303.76 | 16.16 |
| 2025-03-04 | 18.46 | 19.85 | 0.99 | 5.25 | 826602.63 | 160902.24 | 22.03 |
| 2025-03-03 | 18.64 | 18.86 | 0.21 | 1.13 | 547896.44 | 103487.04 | 14.60 |
日K线
周K线
月K线
