Ningbo Kangqiang Electronics
康强电子 SZ002119 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
25.80
-2.47
(-8.74%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.81
High
28.05
Low
25.44
Prev close
28.27
Amplitude
9.23%
Volume
88.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.06
MA10
26.34
MA20
24.65
MA60
24.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 27.81 | 28.05 | 25.44 | 25.80 | 89M |
| 2 | 2026-09-29 | 29.07 | 29.84 | 28.00 | 28.27 | 92M |
| 3 | 2026-09-28 | 27.37 | 30.65 | 27.37 | 29.71 | 127M |
| 4 | 2026-09-24 | 28.52 | 29.61 | 28.01 | 29.61 | 116M |
| 5 | 2026-09-23 | 24.87 | 26.92 | 24.12 | 26.92 | 57M |
| 6 | 2026-09-22 | 25.22 | 25.32 | 24.34 | 24.47 | 36M |
| 7 | 2026-09-21 | 24.97 | 25.13 | 24.55 | 24.76 | 35M |
| 8 | 2026-09-18 | 24.77 | 25.35 | 24.44 | 24.82 | 50M |
| 9 | 2026-09-17 | 24.60 | 24.98 | 24.09 | 24.24 | 40M |
| 10 | 2026-09-16 | 24.00 | 24.84 | 23.67 | 24.80 | 49M |
| 11 | 2026-09-15 | 23.70 | 24.36 | 23.70 | 23.82 | 33M |
| 12 | 2026-09-14 | 22.48 | 24.68 | 21.98 | 24.13 | 49M |
52W
Data range
15.33
39.6%
41.80
High/low over the last 250 trading days, and where the price sits.
← Stocks