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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.57 | 3.60 | 3.53 | 3.54 | -1.67% | 0.41 | 0.80% |
| 2026-04-21 | 3.63 | 3.64 | 3.57 | 3.60 | -0.83% | 0.47 | 0.91% |
| 2026-04-20 | 3.63 | 3.66 | 3.61 | 3.63 | -0.82% | 0.38 | 0.73% |
| 2026-04-17 | 3.69 | 3.70 | 3.63 | 3.66 | -1.35% | 0.54 | 1.03% |
| 2026-04-16 | 3.70 | 3.71 | 3.66 | 3.71 | +0.54% | 0.39 | 0.74% |
| 2026-04-15 | 3.71 | 3.72 | 3.67 | 3.69 | -0.54% | 0.36 | 0.67% |
| 2026-04-14 | 3.72 | 3.73 | 3.66 | 3.71 | +0.27% | 0.38 | 0.72% |
| 2026-04-13 | 3.65 | 3.71 | 3.62 | 3.70 | +1.09% | 0.51 | 0.97% |
| 2026-04-10 | 3.66 | 3.75 | 3.64 | 3.66 | +0.83% | 0.54 | 1.02% |
| 2026-04-09 | 3.65 | 3.70 | 3.62 | 3.63 | -1.36% | 0.36 | 0.68% |
| 2026-04-08 | 3.65 | 3.69 | 3.63 | 3.68 | +2.22% | 0.46 | 0.88% |
| 2026-04-07 | 3.58 | 3.64 | 3.55 | 3.60 | +1.41% | 0.40 | 0.78% |
| 2026-04-03 | 3.66 | 3.67 | 3.54 | 3.55 | -3.01% | 0.34 | 0.67% |
| 2026-04-02 | 3.71 | 3.72 | 3.63 | 3.66 | -1.35% | 0.27 | 0.52% |
| 2026-04-01 | 3.70 | 3.73 | 3.65 | 3.71 | +1.37% | 0.37 | 0.70% |
| 2026-03-31 | 3.68 | 3.74 | 3.64 | 3.66 | -0.54% | 0.34 | 0.64% |
| 2026-03-30 | 3.65 | 3.70 | 3.60 | 3.68 | +0.55% | 0.31 | 0.59% |
| 2026-03-27 | 3.60 | 3.67 | 3.58 | 3.66 | +0.83% | 0.32 | 0.62% |
| 2026-03-26 | 3.66 | 3.72 | 3.61 | 3.63 | -0.82% | 0.31 | 0.58% |
| 2026-03-25 | 3.65 | 3.68 | 3.63 | 3.66 | +0.55% | 0.44 | 0.83% |