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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.75 | 3.87 | 3.73 | 3.84 | +2.13% | 0.99 | 1.80% |
| 2025-05-26 | 3.69 | 3.76 | 3.68 | 3.76 | +1.90% | 0.76 | 1.41% |
| 2025-05-23 | 3.69 | 3.78 | 3.68 | 3.69 | -0.27% | 0.66 | 1.23% |
| 2025-05-22 | 3.72 | 3.75 | 3.67 | 3.70 | -1.07% | 0.40 | 0.75% |
| 2025-05-21 | 3.74 | 3.75 | 3.71 | 3.74 | 0.00% | 0.38 | 0.71% |
| 2025-05-20 | 3.71 | 3.75 | 3.70 | 3.74 | +0.81% | 0.45 | 0.84% |
| 2025-05-19 | 3.65 | 3.72 | 3.64 | 3.71 | +1.64% | 0.60 | 1.13% |
| 2025-05-16 | 3.67 | 3.71 | 3.65 | 3.65 | -1.08% | 0.51 | 0.97% |
| 2025-05-15 | 3.71 | 3.72 | 3.68 | 3.69 | -0.81% | 0.37 | 0.70% |
| 2025-05-14 | 3.73 | 3.75 | 3.68 | 3.72 | -0.27% | 0.59 | 1.11% |
| 2025-05-13 | 3.75 | 3.77 | 3.70 | 3.73 | 0.00% | 0.65 | 1.22% |
| 2025-05-12 | 3.75 | 3.77 | 3.71 | 3.73 | 0.00% | 0.54 | 1.00% |
| 2025-05-09 | 3.71 | 3.74 | 3.68 | 3.73 | +0.54% | 0.54 | 1.02% |
| 2025-05-08 | 3.68 | 3.73 | 3.68 | 3.71 | 0.00% | 0.45 | 0.85% |
| 2025-05-07 | 3.69 | 3.78 | 3.67 | 3.71 | +0.82% | 0.58 | 1.09% |
| 2025-05-06 | 3.63 | 3.69 | 3.62 | 3.68 | +2.22% | 0.56 | 1.07% |