康强电子
sz002119 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
22.29
涨跌幅
-4.87%
成交量
37,257,700 股
成交额
846,868,608 元
换手率
9.93%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.48 | 22.29 | 23.57 | 22.23 | -4.87% | 37,257,700 | 846,868,608 | 9.93 |
| 2026-10-13 | 22.52 | 23.43 | 23.80 | 21.70 | -0.26% | 53,307,300 | 1,221,376,256 | 14.20 |
| 2026-10-12 | 23.00 | 23.49 | 23.96 | 22.28 | +1.25% | 60,874,800 | 1,406,067,712 | 16.22 |
| 2026-10-09 | 24.89 | 23.20 | 25.00 | 22.56 | -7.46% | 75,731,700 | 1,752,515,840 | 20.18 |
| 2026-10-08 | 26.06 | 25.07 | 26.80 | 24.84 | -2.83% | 63,183,800 | 1,624,125,184 | 16.84 |
| 2026-09-30 | 27.81 | 25.80 | 28.05 | 25.44 | -8.74% | 88,650,900 | 2,339,128,064 | 23.62 |
| 2026-09-29 | 29.07 | 28.27 | 29.84 | 28.00 | -4.85% | 92,416,800 | 2,658,653,440 | 24.63 |
| 2026-09-28 | 27.37 | 29.71 | 30.65 | 27.37 | +0.34% | 126,506,400 | 3,646,959,360 | 33.71 |
| 2026-09-24 | 28.52 | 29.61 | 29.61 | 28.01 | +9.99% | 115,794,900 | 3,358,508,032 | 30.86 |
| 2026-09-23 | 24.87 | 26.92 | 26.92 | 24.12 | +10.01% | 57,324,300 | 1,478,905,728 | 15.27 |
| 2026-09-22 | 25.22 | 24.47 | 25.32 | 24.34 | -1.17% | 35,544,800 | 883,703,616 | 9.47 |
| 2026-09-21 | 24.97 | 24.76 | 25.13 | 24.55 | -0.24% | 34,607,200 | 856,375,168 | 9.22 |
| 2026-09-18 | 24.77 | 24.82 | 25.35 | 24.44 | +2.39% | 50,282,800 | 1,249,566,592 | 13.40 |
| 2026-09-17 | 24.60 | 24.24 | 24.98 | 24.09 | -2.26% | 39,785,900 | 969,978,304 | 10.60 |
| 2026-09-16 | 24.00 | 24.80 | 24.84 | 23.67 | +4.11% | 48,711,700 | 1,196,925,568 | 12.98 |
| 2026-09-15 | 23.70 | 23.82 | 24.36 | 23.70 | -1.28% | 32,628,500 | 785,124,160 | 8.69 |
| 2026-09-14 | 22.48 | 24.13 | 24.68 | 21.98 | +6.39% | 49,118,000 | 1,168,776,192 | 13.09 |
| 2026-09-11 | 22.61 | 22.68 | 22.84 | 21.76 | -1.73% | 25,256,900 | 564,567,168 | 6.73 |
| 2026-09-10 | 22.86 | 23.08 | 23.49 | 22.60 | +0.61% | 21,968,900 | 508,115,616 | 5.85 |
| 2026-09-09 | 23.25 | 22.94 | 23.65 | 22.81 | -0.52% | 21,122,600 | 490,539,392 | 5.63 |
| 2026-09-08 | 22.85 | 23.06 | 23.57 | 22.55 | +0.92% | 26,870,700 | 620,338,688 | 7.16 |
| 2026-09-07 | 22.28 | 22.85 | 22.98 | 21.96 | +4.39% | 30,518,700 | 689,436,672 | 8.13 |
| 2026-09-04 | 22.85 | 21.89 | 24.05 | 21.69 | -2.71% | 42,300,400 | 965,524,160 | 11.27 |
| 2026-09-03 | 22.95 | 22.50 | 23.07 | 22.20 | -0.84% | 16,267,600 | 367,065,856 | 4.33 |
| 2026-09-02 | 22.61 | 22.69 | 22.95 | 22.40 | -1.39% | 14,987,600 | 339,157,408 | 3.99 |
| 2026-09-01 | 23.89 | 23.01 | 24.00 | 22.90 | -3.60% | 24,908,800 | 577,691,904 | 6.64 |
| 2026-08-31 | 22.71 | 23.87 | 23.95 | 22.67 | +2.67% | 27,900,400 | 653,225,856 | 7.43 |
| 2026-08-28 | 23.36 | 23.25 | 23.78 | 23.02 | -1.57% | 32,028,800 | 748,086,976 | 8.53 |
| 2026-08-27 | 22.88 | 23.62 | 23.78 | 22.33 | +4.93% | 42,381,100 | 980,528,512 | 11.29 |
| 2026-08-26 | 23.13 | 22.51 | 23.33 | 22.41 | -1.05% | 33,157,200 | 755,299,392 | 8.84 |
需要全历史数据与程序化访问？
查看 康强电子 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002119 获取全部历史日线。