劲嘉股份(002191)股票行情
劲嘉股份(002191)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 3.61 | 3.60 | -0.02 | -0.55% | 3.59 | 3.66 | 108209 | 3910.05 | 0.75% |
| 2025-04-29 | 3.55 | 3.62 | 0.08 | 2.26% | 3.53 | 3.67 | 174170 | 6326.12 | 1.23% |
| 2025-04-28 | 3.63 | 3.54 | -0.09 | -2.48% | 3.53 | 3.65 | 113042 | 4021.32 | 0.80% |
| 2025-04-25 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 131413 | 4793.43 | 0.93% |
| 2025-04-24 | 3.69 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 90854 | 3334.99 | 0.64% |
| 2025-04-23 | 3.69 | 3.67 | -0.02 | -0.54% | 3.65 | 3.72 | 79161 | 2910.37 | 0.56% |
| 2025-04-22 | 3.63 | 3.69 | 0.06 | 1.65% | 3.62 | 3.70 | 109655 | 4021.06 | 0.77% |
| 2025-04-21 | 3.59 | 3.63 | 0.04 | 1.11% | 3.56 | 3.64 | 67710 | 2451.74 | 0.48% |
| 2025-04-18 | 3.60 | 3.59 | -0.02 | -0.55% | 3.55 | 3.61 | 71639 | 2566.81 | 0.51% |
| 2025-04-17 | 3.59 | 3.61 | 0.01 | 0.28% | 3.58 | 3.64 | 76869 | 2780.07 | 0.54% |
| 2025-04-16 | 3.68 | 3.60 | -0.09 | -2.44% | 3.57 | 3.68 | 125403 | 4528.20 | 0.89% |
| 2025-04-15 | 3.69 | 3.69 | -0.02 | -0.54% | 3.66 | 3.72 | 99441 | 3669.09 | 0.70% |
| 2025-04-14 | 3.78 | 3.71 | 0.00 | 0.00% | 3.68 | 3.79 | 156554 | 5834.17 | 1.11% |
| 2025-04-11 | 3.59 | 3.71 | 0.10 | 2.77% | 3.57 | 3.83 | 237288 | 8770.28 | 1.68% |
| 2025-04-10 | 3.60 | 3.61 | 0.06 | 1.69% | 3.58 | 3.65 | 149712 | 5411.60 | 1.06% |
| 2025-04-09 | 3.48 | 3.55 | 0.03 | 0.85% | 3.35 | 3.57 | 167574 | 5836.64 | 1.18% |
| 2025-04-08 | 3.45 | 3.52 | 0.05 | 1.44% | 3.45 | 3.58 | 191612 | 6726.86 | 1.35% |
| 2025-04-07 | 3.70 | 3.47 | -0.39 | -10.10% | 3.47 | 3.76 | 327100 | 11636.34 | 2.31% |
| 2025-04-03 | 3.77 | 3.86 | 0.06 | 1.58% | 3.75 | 3.90 | 224207 | 8621.61 | 1.58% |
| 2025-04-02 | 3.74 | 3.80 | 0.08 | 2.15% | 3.71 | 3.84 | 172271 | 6529.05 | 1.22% |
| 2025-04-01 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.76 | 115377 | 4302.50 | 0.82% |
| 2025-03-31 | 3.74 | 3.67 | -0.09 | -2.39% | 3.66 | 3.76 | 136228 | 5034.74 | 0.96% |
| 2025-03-28 | 3.81 | 3.76 | -0.05 | -1.31% | 3.75 | 3.81 | 102725 | 3870.11 | 0.73% |
| 2025-03-27 | 3.78 | 3.81 | 0.02 | 0.53% | 3.74 | 3.82 | 103865 | 3935.47 | 0.73% |
| 2025-03-26 | 3.81 | 3.79 | -0.02 | -0.52% | 3.79 | 3.84 | 109488 | 4181.99 | 0.77% |
| 2025-03-25 | 3.75 | 3.81 | 0.06 | 1.60% | 3.73 | 3.85 | 153389 | 5803.72 | 1.08% |
| 2025-03-24 | 3.81 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 149081 | 5604.42 | 1.05% |
| 2025-03-21 | 3.82 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 153590 | 5859.35 | 1.08% |
| 2025-03-20 | 3.83 | 3.82 | -0.02 | -0.52% | 3.82 | 3.85 | 124347 | 4769.26 | 0.88% |
| 2025-03-19 | 3.83 | 3.84 | 0.00 | 0.00% | 3.82 | 3.85 | 97965 | 3752.61 | 0.69% |
| 2025-03-18 | 3.85 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 124764 | 4784.06 | 0.88% |
| 2025-03-17 | 3.86 | 3.84 | -0.01 | -0.26% | 3.83 | 3.87 | 166149 | 6386.29 | 1.17% |
| 2025-03-14 | 3.79 | 3.85 | 0.06 | 1.58% | 3.78 | 3.85 | 172975 | 6614.90 | 1.22% |
| 2025-03-13 | 3.81 | 3.79 | 0.00 | 0.00% | 3.75 | 3.82 | 137000 | 5171.49 | 0.97% |
| 2025-03-12 | 3.83 | 3.79 | -0.04 | -1.04% | 3.79 | 3.84 | 143475 | 5456.90 | 1.01% |
| 2025-03-11 | 3.76 | 3.83 | 0.05 | 1.32% | 3.72 | 3.83 | 145243 | 5493.64 | 1.03% |
| 2025-03-10 | 3.78 | 3.78 | 0.01 | 0.27% | 3.75 | 3.79 | 119195 | 4497.34 | 0.84% |
| 2025-03-07 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 141414 | 5342.23 | 1.00% |
| 2025-03-06 | 3.75 | 3.79 | 0.05 | 1.34% | 3.72 | 3.80 | 168293 | 6335.49 | 1.19% |
| 2025-03-05 | 3.79 | 3.74 | -0.04 | -1.06% | 3.70 | 3.80 | 186720 | 6961.29 | 1.32% |
| 2025-03-04 | 3.75 | 3.78 | -0.01 | -0.26% | 3.73 | 3.79 | 181179 | 6813.20 | 1.28% |
| 2025-03-03 | 3.99 | 3.79 | -0.27 | -6.65% | 3.77 | 4.01 | 555545 | 21413.62 | 3.92% |
| 2025-02-28 | 4.13 | 4.06 | -0.08 | -1.93% | 4.05 | 4.14 | 171024 | 6989.52 | 1.21% |
| 2025-02-27 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.16 | 163405 | 6738.83 | 1.15% |
| 2025-02-26 | 4.11 | 4.14 | 0.03 | 0.73% | 4.10 | 4.15 | 149573 | 6177.63 | 1.06% |
| 2025-02-25 | 4.13 | 4.11 | -0.04 | -0.96% | 4.08 | 4.15 | 131273 | 5411.48 | 0.93% |
| 2025-02-24 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 171435 | 7097.05 | 1.21% |
| 2025-02-21 | 4.14 | 4.14 | 0.00 | 0.00% | 4.08 | 4.15 | 175388 | 7221.85 | 1.24% |
| 2025-02-20 | 4.13 | 4.14 | 0.01 | 0.24% | 4.10 | 4.15 | 162424 | 6700.29 | 1.15% |
| 2025-02-19 | 4.10 | 4.13 | 0.02 | 0.49% | 4.09 | 4.14 | 180811 | 7443.62 | 1.28% |
| 2025-02-18 | 4.18 | 4.11 | -0.08 | -1.91% | 4.08 | 4.24 | 310089 | 12899.93 | 2.19% |
| 2025-02-17 | 4.31 | 4.19 | -0.23 | -5.20% | 4.19 | 4.37 | 659133 | 28016.29 | 4.66% |
| 2025-02-14 | 4.30 | 4.42 | 0.18 | 4.25% | 4.30 | 4.66 | 950968 | 43090.56 | 6.72% |
| 2025-02-13 | 4.20 | 4.24 | 0.01 | 0.24% | 4.20 | 4.28 | 180070 | 7643.14 | 1.27% |
| 2025-02-12 | 4.16 | 4.23 | 0.07 | 1.68% | 4.12 | 4.25 | 204713 | 8580.88 | 1.45% |
| 2025-02-11 | 4.09 | 4.16 | 0.08 | 1.96% | 4.04 | 4.20 | 318579 | 13170.97 | 2.25% |
| 2025-02-10 | 4.05 | 4.08 | 0.03 | 0.74% | 4.05 | 4.10 | 175741 | 7162.52 | 1.24% |
| 2025-02-07 | 4.00 | 4.05 | 0.05 | 1.25% | 3.97 | 4.09 | 177521 | 7181.05 | 1.25% |
| 2025-02-06 | 3.96 | 4.00 | 0.05 | 1.27% | 3.90 | 4.00 | 147302 | 5830.81 | 1.04% |
| 2025-02-05 | 4.03 | 3.95 | -0.06 | -1.50% | 3.93 | 4.05 | 151583 | 6039.24 | 1.07% |
| 2025-01-27 | 4.01 | 4.01 | 0.01 | 0.25% | 4.00 | 4.08 | 113922 | 4602.70 | 0.80% |
| 2025-01-24 | 3.97 | 4.00 | 0.02 | 0.50% | 3.94 | 4.02 | 130269 | 5182.77 | 0.92% |
| 2025-01-23 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.08 | 150183 | 6045.25 | 1.06% |
| 2025-01-22 | 3.96 | 4.00 | 0.02 | 0.50% | 3.92 | 4.06 | 180982 | 7239.07 | 1.28% |
| 2025-01-21 | 3.96 | 3.98 | 0.03 | 0.76% | 3.92 | 3.99 | 148943 | 5901.56 | 1.05% |
| 2025-01-20 | 3.94 | 3.95 | 0.00 | 0.00% | 3.88 | 3.98 | 180827 | 7129.30 | 1.28% |
| 2025-01-17 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 4.05 | 188942 | 7461.98 | 1.33% |
| 2025-01-16 | 3.93 | 3.95 | 0.04 | 1.02% | 3.92 | 4.02 | 123252 | 4888.75 | 0.87% |
| 2025-01-15 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.96 | 114958 | 4484.54 | 0.81% |
| 2025-01-14 | 3.81 | 3.92 | 0.11 | 2.89% | 3.80 | 3.93 | 172778 | 6708.82 | 1.22% |
| 2025-01-13 | 3.71 | 3.81 | 0.05 | 1.33% | 3.70 | 3.81 | 131518 | 4949.78 | 0.93% |
| 2025-01-10 | 3.88 | 3.76 | -0.11 | -2.84% | 3.76 | 3.90 | 116821 | 4470.36 | 0.83% |
| 2025-01-09 | 3.89 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 92576 | 3599.92 | 0.65% |
| 2025-01-08 | 3.94 | 3.91 | -0.04 | -1.01% | 3.82 | 3.96 | 165918 | 6471.35 | 1.17% |
| 2025-01-07 | 3.94 | 3.95 | 0.00 | 0.00% | 3.89 | 3.98 | 131487 | 5171.90 | 0.93% |
| 2025-01-06 | 3.97 | 3.95 | -0.01 | -0.25% | 3.87 | 4.00 | 165452 | 6524.60 | 1.17% |
| 2025-01-03 | 4.11 | 3.96 | -0.13 | -3.18% | 3.93 | 4.14 | 204026 | 8197.48 | 1.44% |
| 2025-01-02 | 4.18 | 4.09 | -0.11 | -2.62% | 4.06 | 4.25 | 166789 | 6958.67 | 1.18% |
| 2024-12-31 | 4.31 | 4.20 | -0.11 | -2.55% | 4.19 | 4.33 | 146289 | 6218.31 | 1.03% |
| 2024-12-30 | 4.36 | 4.31 | -0.08 | -1.82% | 4.27 | 4.38 | 147773 | 6363.50 | 1.04% |
深证大盘股票行情在线 K线走势图
