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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.00 | 4.01 | 3.96 | 4.00 | +0.76% | 0.46 | 0.80% |
| 2026-02-13 | 3.96 | 4.05 | 3.95 | 3.97 | +0.25% | 0.63 | 1.10% |
| 2026-02-12 | 4.01 | 4.02 | 3.96 | 3.96 | -1.25% | 0.54 | 0.95% |
| 2026-02-11 | 4.00 | 4.05 | 3.99 | 4.01 | -0.50% | 0.46 | 0.79% |
| 2026-02-10 | 4.00 | 4.08 | 3.98 | 4.03 | +0.50% | 0.67 | 1.15% |
| 2026-02-09 | 3.98 | 4.01 | 3.95 | 4.01 | +1.52% | 0.52 | 0.90% |
| 2026-02-06 | 3.95 | 3.98 | 3.93 | 3.95 | 0.00% | 0.39 | 0.68% |
| 2026-02-05 | 3.95 | 3.98 | 3.94 | 3.95 | 0.00% | 0.51 | 0.89% |
| 2026-02-04 | 3.92 | 3.95 | 3.89 | 3.95 | +0.77% | 0.48 | 0.85% |
| 2026-02-03 | 3.97 | 3.98 | 3.88 | 3.92 | -0.51% | 0.74 | 1.31% |
| 2026-02-02 | 4.01 | 4.02 | 3.93 | 3.94 | -1.50% | 0.84 | 1.46% |
| 2026-01-30 | 4.02 | 4.02 | 3.96 | 4.00 | -0.50% | 0.73 | 1.27% |
| 2026-01-29 | 3.98 | 4.06 | 3.92 | 4.02 | +0.50% | 1.52 | 2.63% |
| 2026-01-28 | 4.29 | 4.31 | 3.98 | 4.00 | -9.50% | 4.20 | 7.16% |
| 2026-01-27 | 4.46 | 4.47 | 4.35 | 4.42 | -0.90% | 0.97 | 1.54% |
| 2026-01-26 | 4.55 | 4.56 | 4.43 | 4.46 | -1.76% | 1.18 | 1.83% |
| 2026-01-23 | 4.52 | 4.55 | 4.47 | 4.54 | -0.22% | 1.30 | 2.01% |
| 2026-01-22 | 4.53 | 4.55 | 4.49 | 4.55 | +0.66% | 0.97 | 1.48% |
| 2026-01-21 | 4.46 | 4.54 | 4.42 | 4.52 | +0.89% | 1.14 | 1.76% |
| 2026-01-20 | 4.46 | 4.51 | 4.43 | 4.48 | +0.45% | 1.07 | 1.66% |