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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.42 | 4.45 | 4.37 | 4.40 | 0.00% | 0.68 | 1.07% |
| 2025-11-19 | 4.60 | 4.62 | 4.36 | 4.40 | -4.76% | 1.77 | 2.75% |
| 2025-11-18 | 4.66 | 4.71 | 4.58 | 4.62 | -0.86% | 1.62 | 2.41% |
| 2025-11-17 | 4.60 | 4.66 | 4.55 | 4.66 | +1.30% | 1.18 | 1.77% |
| 2025-11-14 | 4.64 | 4.69 | 4.60 | 4.60 | -0.86% | 1.13 | 1.69% |
| 2025-11-13 | 4.56 | 4.65 | 4.53 | 4.64 | +1.75% | 1.42 | 2.14% |
| 2025-11-12 | 4.59 | 4.60 | 4.53 | 4.56 | -0.44% | 0.79 | 1.19% |
| 2025-11-11 | 4.62 | 4.62 | 4.57 | 4.58 | -0.43% | 0.81 | 1.22% |
| 2025-11-10 | 4.55 | 4.61 | 4.52 | 4.60 | +1.32% | 1.23 | 1.86% |
| 2025-11-07 | 4.52 | 4.55 | 4.50 | 4.54 | 0.00% | 0.75 | 1.15% |
| 2025-11-06 | 4.58 | 4.59 | 4.53 | 4.54 | -0.87% | 0.81 | 1.23% |
| 2025-11-05 | 4.58 | 4.60 | 4.54 | 4.58 | -0.22% | 0.98 | 1.50% |
| 2025-11-04 | 4.48 | 4.60 | 4.46 | 4.59 | +2.23% | 1.95 | 2.98% |
| 2025-11-03 | 4.46 | 4.50 | 4.43 | 4.49 | +0.67% | 0.71 | 1.11% |
| 2025-10-31 | 4.41 | 4.47 | 4.40 | 4.46 | +1.13% | 0.76 | 1.20% |
| 2025-10-30 | 4.50 | 4.51 | 4.40 | 4.41 | -2.00% | 0.99 | 1.55% |
| 2025-10-29 | 4.58 | 4.59 | 4.46 | 4.50 | -1.75% | 1.07 | 1.65% |
| 2025-10-28 | 4.53 | 4.63 | 4.51 | 4.58 | +0.88% | 1.27 | 1.92% |
| 2025-10-27 | 4.46 | 4.64 | 4.44 | 4.54 | +2.02% | 1.49 | 2.29% |
| 2025-10-24 | 4.46 | 4.55 | 4.44 | 4.45 | -0.45% | 0.85 | 1.32% |