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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.40 | 4.48 | 4.39 | 4.46 | +1.36% | 0.98 | 1.54% |
| 2026-01-16 | 4.48 | 4.49 | 4.38 | 4.40 | -1.35% | 1.15 | 1.81% |
| 2026-01-15 | 4.52 | 4.54 | 4.45 | 4.46 | -2.19% | 1.22 | 1.89% |
| 2026-01-14 | 4.60 | 4.65 | 4.50 | 4.56 | -1.51% | 2.31 | 3.50% |
| 2026-01-13 | 4.66 | 4.76 | 4.56 | 4.63 | -1.07% | 3.55 | 5.30% |
| 2026-01-12 | 4.35 | 4.73 | 4.34 | 4.68 | +8.84% | 4.90 | 7.38% |
| 2026-01-09 | 4.26 | 4.31 | 4.23 | 4.30 | +0.70% | 0.89 | 1.44% |
| 2026-01-08 | 4.25 | 4.28 | 4.23 | 4.27 | +0.47% | 0.55 | 0.90% |
| 2026-01-07 | 4.28 | 4.30 | 4.23 | 4.25 | -0.93% | 0.64 | 1.04% |
| 2026-01-06 | 4.25 | 4.30 | 4.22 | 4.29 | +1.42% | 0.77 | 1.25% |
| 2026-01-05 | 4.20 | 4.24 | 4.18 | 4.23 | +0.95% | 0.66 | 1.08% |
| 2025-12-31 | 4.22 | 4.24 | 4.17 | 4.19 | -0.71% | 0.49 | 0.82% |
| 2025-12-30 | 4.29 | 4.29 | 4.20 | 4.22 | -1.63% | 0.77 | 1.27% |
| 2025-12-29 | 4.34 | 4.35 | 4.27 | 4.29 | -2.05% | 0.86 | 1.39% |
| 2025-12-26 | 4.45 | 4.47 | 4.36 | 4.38 | 0.00% | 0.96 | 1.52% |
| 2025-12-25 | 4.45 | 4.48 | 4.35 | 4.38 | -0.91% | 1.04 | 1.64% |
| 2025-12-24 | 4.31 | 4.47 | 4.29 | 4.42 | +1.84% | 1.94 | 3.06% |
| 2025-12-23 | 4.19 | 4.45 | 4.18 | 4.34 | +3.09% | 2.17 | 3.45% |
| 2025-12-22 | 4.22 | 4.24 | 4.17 | 4.21 | +0.24% | 0.56 | 0.92% |
| 2025-12-19 | 4.17 | 4.21 | 4.14 | 4.20 | +1.69% | 0.54 | 0.89% |