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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.01 | 4.06 | 4.00 | 4.03 | 0.00% | 0.83 | 1.43% |
| 2025-06-24 | 3.95 | 4.04 | 3.94 | 4.03 | +1.77% | 1.05 | 1.82% |
| 2025-06-23 | 3.86 | 3.96 | 3.84 | 3.96 | +2.33% | 0.70 | 1.24% |
| 2025-06-20 | 3.86 | 3.90 | 3.84 | 3.87 | +0.78% | 0.51 | 0.92% |
| 2025-06-19 | 3.90 | 3.93 | 3.83 | 3.84 | -1.79% | 0.59 | 1.06% |
| 2025-06-18 | 3.96 | 3.97 | 3.89 | 3.91 | -1.76% | 0.69 | 1.23% |
| 2025-06-17 | 3.96 | 4.03 | 3.95 | 3.98 | +0.51% | 0.73 | 1.27% |
| 2025-06-16 | 3.89 | 3.99 | 3.89 | 3.96 | +1.54% | 0.97 | 1.72% |
| 2025-06-13 | 4.02 | 4.03 | 3.89 | 3.90 | -2.99% | 1.44 | 2.55% |
| 2025-06-12 | 4.05 | 4.11 | 3.99 | 4.02 | -0.49% | 1.27 | 2.19% |
| 2025-06-11 | 4.07 | 4.12 | 4.03 | 4.04 | -0.98% | 1.03 | 1.76% |
| 2025-06-10 | 4.07 | 4.12 | 4.04 | 4.08 | -0.49% | 1.35 | 2.31% |
| 2025-06-09 | 4.04 | 4.11 | 4.02 | 4.10 | +1.49% | 1.66 | 2.83% |
| 2025-06-06 | 4.20 | 4.25 | 4.02 | 4.04 | -2.18% | 2.06 | 3.51% |
| 2025-06-05 | 4.23 | 4.23 | 4.04 | 4.13 | -1.90% | 3.65 | 6.19% |
| 2025-06-04 | 3.85 | 4.21 | 3.83 | 4.21 | +9.92% | 2.68 | 4.61% |
| 2025-06-03 | 3.78 | 3.85 | 3.76 | 3.83 | +1.32% | 0.53 | 0.96% |
| 2025-05-30 | 3.82 | 3.84 | 3.78 | 3.78 | -1.05% | 0.49 | 0.90% |
| 2025-05-29 | 3.80 | 3.83 | 3.77 | 3.82 | +0.53% | 0.42 | 0.77% |
| 2025-05-28 | 3.84 | 3.86 | 3.77 | 3.80 | -1.04% | 0.68 | 1.25% |