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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.60 | 3.64 | 3.52 | 3.64 | +4.00% | 0.60 | 1.17% |
| 2026-03-23 | 3.74 | 3.74 | 3.48 | 3.50 | -7.16% | 0.81 | 1.56% |
| 2026-03-20 | 3.87 | 3.87 | 3.76 | 3.77 | -2.08% | 0.52 | 0.96% |
| 2026-03-19 | 3.92 | 3.93 | 3.84 | 3.85 | -2.28% | 0.43 | 0.77% |
| 2026-03-18 | 3.95 | 3.97 | 3.90 | 3.94 | -0.25% | 0.41 | 0.72% |
| 2026-03-17 | 4.01 | 4.04 | 3.95 | 3.95 | -1.74% | 0.64 | 1.11% |
| 2026-03-16 | 3.95 | 4.02 | 3.93 | 4.02 | +2.03% | 0.68 | 1.19% |
| 2026-03-13 | 3.92 | 3.98 | 3.92 | 3.94 | 0.00% | 0.53 | 0.93% |
| 2026-03-12 | 3.94 | 3.98 | 3.92 | 3.94 | 0.00% | 0.45 | 0.79% |
| 2026-03-11 | 3.95 | 3.95 | 3.91 | 3.94 | +0.25% | 0.32 | 0.56% |
| 2026-03-10 | 3.94 | 3.96 | 3.92 | 3.93 | +0.51% | 0.39 | 0.68% |
| 2026-03-09 | 3.87 | 3.93 | 3.84 | 3.91 | 0.00% | 0.45 | 0.81% |
| 2026-03-06 | 3.88 | 3.92 | 3.86 | 3.91 | +0.77% | 0.36 | 0.65% |
| 2026-03-05 | 3.88 | 3.90 | 3.85 | 3.88 | +1.31% | 0.45 | 0.81% |
| 2026-03-04 | 3.83 | 3.84 | 3.78 | 3.83 | -0.26% | 0.49 | 0.89% |
| 2026-03-03 | 3.96 | 3.97 | 3.83 | 3.84 | -3.03% | 0.95 | 1.69% |
| 2026-03-02 | 4.00 | 4.02 | 3.94 | 3.96 | -2.22% | 0.76 | 1.32% |
| 2026-02-27 | 4.01 | 4.05 | 4.00 | 4.05 | +0.50% | 0.46 | 0.80% |
| 2026-02-26 | 4.05 | 4.08 | 3.99 | 4.03 | -0.49% | 0.60 | 1.04% |
| 2026-02-25 | 4.00 | 4.08 | 4.00 | 4.05 | +1.25% | 0.72 | 1.23% |