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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.43 | 4.48 | 4.41 | 4.47 | +1.36% | 0.64 | 0.99% |
| 2025-10-22 | 4.48 | 4.49 | 4.41 | 4.41 | -1.56% | 0.82 | 1.28% |
| 2025-10-21 | 4.45 | 4.51 | 4.36 | 4.48 | +0.90% | 1.08 | 1.68% |
| 2025-10-20 | 4.49 | 4.69 | 4.42 | 4.44 | +0.91% | 1.37 | 2.11% |
| 2025-10-17 | 4.64 | 4.66 | 4.39 | 4.40 | -5.78% | 2.11 | 3.26% |
| 2025-10-16 | 4.75 | 4.93 | 4.63 | 4.67 | -2.51% | 2.51 | 3.65% |
| 2025-10-15 | 4.72 | 4.83 | 4.69 | 4.79 | +1.48% | 2.28 | 3.33% |
| 2025-10-14 | 4.58 | 4.76 | 4.55 | 4.72 | +3.28% | 2.72 | 4.07% |
| 2025-10-13 | 4.50 | 4.59 | 4.45 | 4.57 | -1.72% | 1.50 | 2.29% |
| 2025-10-10 | 4.71 | 4.76 | 4.64 | 4.65 | -0.85% | 2.00 | 2.96% |
| 2025-10-09 | 4.54 | 4.70 | 4.53 | 4.69 | +3.30% | 2.19 | 3.28% |
| 2025-09-30 | 4.60 | 4.60 | 4.47 | 4.54 | -0.44% | 1.22 | 1.88% |
| 2025-09-29 | 4.55 | 4.60 | 4.42 | 4.56 | 0.00% | 1.57 | 2.41% |
| 2025-09-26 | 4.56 | 4.59 | 4.50 | 4.56 | -0.65% | 1.40 | 2.13% |
| 2025-09-25 | 4.45 | 4.63 | 4.43 | 4.59 | +3.15% | 2.80 | 4.27% |
| 2025-09-24 | 4.41 | 4.47 | 4.37 | 4.45 | +0.68% | 0.89 | 1.39% |
| 2025-09-23 | 4.46 | 4.50 | 4.31 | 4.42 | -2.43% | 1.42 | 2.24% |
| 2025-09-22 | 4.40 | 4.64 | 4.35 | 4.53 | +2.03% | 2.05 | 3.16% |
| 2025-09-19 | 4.55 | 4.56 | 4.38 | 4.44 | -3.06% | 2.07 | 3.23% |
| 2025-09-18 | 4.50 | 4.59 | 4.46 | 4.58 | +1.78% | 2.84 | 4.34% |