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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.12 | 4.18 | 4.10 | 4.17 | +0.97% | 1.07 | 1.80% |
| 2025-08-19 | 4.08 | 4.13 | 4.07 | 4.13 | +0.98% | 0.94 | 1.59% |
| 2025-08-18 | 4.08 | 4.10 | 4.05 | 4.09 | +0.99% | 0.81 | 1.38% |
| 2025-08-15 | 4.03 | 4.07 | 4.03 | 4.05 | +0.50% | 0.51 | 0.88% |
| 2025-08-14 | 4.10 | 4.11 | 4.03 | 4.03 | -1.23% | 0.68 | 1.16% |
| 2025-08-13 | 4.09 | 4.10 | 4.06 | 4.08 | -0.24% | 0.46 | 0.79% |
| 2025-08-12 | 4.10 | 4.11 | 4.07 | 4.09 | 0.00% | 0.46 | 0.78% |
| 2025-08-11 | 4.04 | 4.10 | 4.02 | 4.09 | +1.49% | 0.90 | 1.53% |
| 2025-08-08 | 4.00 | 4.04 | 3.98 | 4.03 | +0.50% | 0.58 | 1.01% |
| 2025-08-07 | 4.03 | 4.03 | 3.99 | 4.01 | -0.50% | 0.39 | 0.68% |
| 2025-08-06 | 4.03 | 4.04 | 3.99 | 4.03 | +0.25% | 0.53 | 0.91% |
| 2025-08-05 | 4.00 | 4.03 | 4.00 | 4.02 | +0.50% | 0.47 | 0.81% |
| 2025-08-04 | 3.98 | 4.00 | 3.96 | 4.00 | 0.00% | 0.45 | 0.78% |
| 2025-08-01 | 3.96 | 4.02 | 3.96 | 4.00 | +0.76% | 0.63 | 1.09% |
| 2025-07-31 | 4.05 | 4.05 | 3.96 | 3.97 | -2.22% | 0.89 | 1.55% |
| 2025-07-30 | 4.07 | 4.09 | 4.02 | 4.06 | -0.25% | 0.76 | 1.30% |
| 2025-07-29 | 4.12 | 4.13 | 4.03 | 4.07 | -0.97% | 1.04 | 1.77% |
| 2025-07-28 | 4.03 | 4.18 | 4.00 | 4.11 | +1.73% | 1.81 | 3.07% |
| 2025-07-25 | 4.05 | 4.08 | 4.02 | 4.04 | +0.25% | 0.90 | 1.55% |
| 2025-07-24 | 3.98 | 4.03 | 3.97 | 4.03 | +1.26% | 0.66 | 1.15% |