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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.09 | 4.16 | 4.08 | 4.13 | +0.98% | 0.41 | 0.69% |
| 2025-12-17 | 4.06 | 4.12 | 4.01 | 4.09 | +0.99% | 0.47 | 0.81% |
| 2025-12-16 | 4.12 | 4.13 | 4.04 | 4.05 | -1.94% | 0.44 | 0.75% |
| 2025-12-15 | 4.08 | 4.16 | 4.06 | 4.13 | +0.98% | 0.50 | 0.84% |
| 2025-12-12 | 4.10 | 4.14 | 4.08 | 4.09 | -0.24% | 0.56 | 0.95% |
| 2025-12-11 | 4.24 | 4.25 | 4.09 | 4.10 | -3.07% | 0.77 | 1.29% |
| 2025-12-10 | 4.22 | 4.25 | 4.20 | 4.23 | -0.24% | 0.49 | 0.80% |
| 2025-12-09 | 4.24 | 4.32 | 4.22 | 4.24 | +0.71% | 0.92 | 1.50% |
| 2025-12-08 | 4.25 | 4.27 | 4.20 | 4.21 | -0.94% | 0.67 | 1.10% |
| 2025-12-05 | 4.12 | 4.26 | 4.11 | 4.25 | +2.91% | 0.95 | 1.56% |
| 2025-12-04 | 4.18 | 4.20 | 4.10 | 4.13 | -1.67% | 0.71 | 1.19% |
| 2025-12-03 | 4.24 | 4.30 | 4.17 | 4.20 | -0.94% | 0.83 | 1.36% |
| 2025-12-02 | 4.23 | 4.25 | 4.16 | 4.24 | -0.24% | 0.65 | 1.07% |
| 2025-12-01 | 4.25 | 4.31 | 4.23 | 4.25 | 0.00% | 0.62 | 1.01% |
| 2025-11-28 | 4.24 | 4.27 | 4.20 | 4.25 | +0.47% | 0.45 | 0.74% |
| 2025-11-27 | 4.26 | 4.28 | 4.21 | 4.23 | -0.94% | 0.47 | 0.77% |
| 2025-11-26 | 4.29 | 4.36 | 4.26 | 4.27 | -0.47% | 0.61 | 0.98% |
| 2025-11-25 | 4.28 | 4.34 | 4.25 | 4.29 | +1.18% | 0.53 | 0.86% |
| 2025-11-24 | 4.27 | 4.27 | 4.21 | 4.24 | +0.71% | 0.53 | 0.87% |
| 2025-11-21 | 4.37 | 4.39 | 4.20 | 4.21 | -4.32% | 1.03 | 1.67% |