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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.48 | 4.53 | 4.42 | 4.50 | +0.67% | 1.28 | 1.98% |
| 2025-09-16 | 4.47 | 4.47 | 4.41 | 4.47 | -0.22% | 0.89 | 1.39% |
| 2025-09-15 | 4.43 | 4.51 | 4.41 | 4.48 | +1.13% | 1.18 | 1.83% |
| 2025-09-12 | 4.54 | 4.54 | 4.42 | 4.43 | -2.42% | 1.55 | 2.42% |
| 2025-09-11 | 4.49 | 4.54 | 4.42 | 4.54 | +1.11% | 1.54 | 2.38% |
| 2025-09-10 | 4.53 | 4.54 | 4.46 | 4.49 | -0.22% | 1.43 | 2.21% |
| 2025-09-09 | 4.35 | 4.53 | 4.35 | 4.50 | +2.97% | 2.24 | 3.48% |
| 2025-09-08 | 4.35 | 4.40 | 4.34 | 4.37 | +0.92% | 1.20 | 1.91% |
| 2025-09-05 | 4.26 | 4.33 | 4.22 | 4.33 | +1.64% | 1.22 | 1.99% |
| 2025-09-04 | 4.25 | 4.31 | 4.20 | 4.26 | -0.23% | 1.15 | 1.88% |
| 2025-09-03 | 4.34 | 4.35 | 4.25 | 4.27 | -1.39% | 0.93 | 1.50% |
| 2025-09-02 | 4.44 | 4.45 | 4.29 | 4.33 | -3.13% | 1.55 | 2.48% |
| 2025-09-01 | 4.40 | 4.47 | 4.36 | 4.47 | +1.82% | 1.60 | 2.50% |
| 2025-08-29 | 4.49 | 4.50 | 4.38 | 4.39 | -1.79% | 1.53 | 2.39% |
| 2025-08-28 | 4.46 | 4.54 | 4.36 | 4.47 | +0.68% | 2.25 | 3.51% |
| 2025-08-27 | 4.56 | 4.64 | 4.43 | 4.44 | -3.90% | 2.96 | 4.55% |
| 2025-08-26 | 4.46 | 4.71 | 4.35 | 4.62 | +0.65% | 6.02 | 9.18% |
| 2025-08-25 | 4.20 | 4.59 | 4.19 | 4.59 | +10.07% | 4.25 | 6.59% |
| 2025-08-22 | 4.17 | 4.17 | 4.11 | 4.17 | +0.24% | 0.73 | 1.22% |
| 2025-08-21 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 0.79 | 1.31% |