劲嘉股份 sz.002191
3.78
+0.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.75 | 3.81 | 3.71 | 3.78 | +0.27% | 0.62 | 1.14% |
| 2026-05-22 | 3.78 | 3.79 | 3.69 | 3.77 | +0.53% | 0.53 | 0.98% |
| 2026-05-21 | 3.88 | 3.89 | 3.73 | 3.75 | -3.35% | 0.73 | 1.33% |
| 2026-05-20 | 3.85 | 3.93 | 3.82 | 3.88 | -0.51% | 0.53 | 0.95% |
| 2026-05-19 | 3.93 | 3.93 | 3.84 | 3.90 | -0.51% | 0.58 | 1.04% |
| 2026-05-18 | 3.95 | 3.96 | 3.85 | 3.92 | -1.51% | 0.82 | 1.45% |
| 2026-05-15 | 3.82 | 4.07 | 3.82 | 3.98 | +3.65% | 1.53 | 2.67% |
| 2026-05-14 | 3.94 | 3.96 | 3.82 | 3.84 | -2.54% | 0.96 | 1.72% |
| 2026-05-13 | 3.94 | 3.99 | 3.88 | 3.94 | -0.76% | 0.93 | 1.63% |
| 2026-05-12 | 3.94 | 4.10 | 3.93 | 3.97 | +0.25% | 1.19 | 2.07% |
| 2026-05-11 | 3.96 | 4.01 | 3.86 | 3.96 | +2.06% | 1.34 | 2.36% |
| 2026-05-08 | 3.85 | 3.89 | 3.83 | 3.88 | +0.52% | 0.68 | 1.22% |
| 2026-05-07 | 3.88 | 3.89 | 3.83 | 3.86 | -0.77% | 0.88 | 1.58% |
| 2026-05-06 | 3.79 | 3.93 | 3.78 | 3.89 | +2.64% | 1.18 | 2.12% |
| 2026-04-30 | 3.70 | 3.81 | 3.69 | 3.79 | +1.88% | 1.15 | 2.11% |
| 2026-04-29 | 3.71 | 3.80 | 3.68 | 3.72 | -1.33% | 1.62 | 3.02% |
| 2026-04-28 | 3.63 | 3.93 | 3.63 | 3.77 | +5.60% | 2.98 | 5.42% |
| 2026-04-27 | 3.52 | 3.58 | 3.46 | 3.57 | +2.00% | 0.59 | 1.16% |
| 2026-04-24 | 3.54 | 3.54 | 3.48 | 3.50 | -1.13% | 0.36 | 0.72% |
| 2026-04-23 | 3.54 | 3.55 | 3.50 | 3.54 | 0.00% | 0.45 | 0.89% |