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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.02 | 4.03 | 3.97 | 3.98 | -0.99% | 0.74 | 1.28% |
| 2025-07-22 | 4.04 | 4.04 | 3.96 | 4.02 | -0.49% | 0.82 | 1.42% |
| 2025-07-21 | 3.98 | 4.04 | 3.98 | 4.04 | +1.51% | 0.76 | 1.30% |
| 2025-07-18 | 4.00 | 4.00 | 3.96 | 3.98 | -0.25% | 0.39 | 0.68% |
| 2025-07-17 | 4.01 | 4.02 | 3.97 | 3.99 | -0.25% | 0.42 | 0.74% |
| 2025-07-16 | 4.00 | 4.02 | 3.99 | 4.00 | +0.25% | 0.42 | 0.72% |
| 2025-07-15 | 4.06 | 4.06 | 3.95 | 3.99 | -1.97% | 0.91 | 1.59% |
| 2025-07-14 | 4.08 | 4.08 | 4.05 | 4.07 | +0.25% | 0.51 | 0.86% |
| 2025-07-11 | 4.10 | 4.12 | 4.05 | 4.06 | -0.98% | 0.71 | 1.21% |
| 2025-07-10 | 4.07 | 4.10 | 4.05 | 4.10 | +0.49% | 0.67 | 1.15% |
| 2025-07-09 | 4.09 | 4.11 | 4.06 | 4.08 | -0.24% | 0.64 | 1.09% |
| 2025-07-08 | 4.07 | 4.17 | 4.06 | 4.09 | +0.49% | 0.84 | 1.42% |
| 2025-07-07 | 4.03 | 4.13 | 4.02 | 4.07 | +0.74% | 0.90 | 1.53% |
| 2025-07-04 | 4.02 | 4.17 | 3.98 | 4.04 | +0.25% | 1.51 | 2.57% |
| 2025-07-03 | 4.02 | 4.07 | 4.01 | 4.03 | +0.25% | 0.52 | 0.90% |
| 2025-07-02 | 4.04 | 4.04 | 4.00 | 4.02 | -0.49% | 0.57 | 0.98% |
| 2025-07-01 | 4.07 | 4.08 | 4.00 | 4.04 | -0.98% | 0.79 | 1.35% |
| 2025-06-30 | 4.03 | 4.09 | 3.97 | 4.08 | +0.74% | 0.84 | 1.43% |
| 2025-06-27 | 4.03 | 4.15 | 4.01 | 4.05 | +1.00% | 1.07 | 1.82% |
| 2025-06-26 | 4.02 | 4.05 | 4.00 | 4.01 | -0.50% | 0.68 | 1.17% |