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 |
|---|
| 2025-08-01 | 3.96 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 156615 | 6259.82 | 1.09% |
| 2025-07-31 | 4.05 | 3.97 | -0.09 | -2.22% | 3.96 | 4.05 | 223067 | 8913.13 | 1.55% |
| 2025-07-30 | 4.07 | 4.06 | -0.01 | -0.25% | 4.02 | 4.09 | 186875 | 7583.02 | 1.30% |
| 2025-07-29 | 4.12 | 4.07 | -0.04 | -0.97% | 4.03 | 4.13 | 255485 | 10375.75 | 1.77% |
| 2025-07-28 | 4.03 | 4.11 | 0.07 | 1.73% | 4.00 | 4.18 | 441940 | 18050.86 | 3.07% |
| 2025-07-25 | 4.05 | 4.04 | 0.01 | 0.25% | 4.02 | 4.08 | 223501 | 9049.08 | 1.55% |
| 2025-07-24 | 3.98 | 4.03 | 0.05 | 1.26% | 3.97 | 4.03 | 165368 | 6620.88 | 1.15% |
| 2025-07-23 | 4.02 | 3.98 | -0.04 | -1.00% | 3.97 | 4.03 | 184612 | 7390.14 | 1.28% |
| 2025-07-22 | 4.04 | 4.02 | -0.02 | -0.50% | 3.96 | 4.04 | 204144 | 8158.31 | 1.42% |
| 2025-07-21 | 3.98 | 4.04 | 0.06 | 1.51% | 3.98 | 4.04 | 187906 | 7552.94 | 1.30% |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 98093 | 3899.96 | 0.68% |
| 2025-07-17 | 4.01 | 3.99 | -0.01 | -0.25% | 3.97 | 4.02 | 106243 | 4241.56 | 0.74% |
| 2025-07-16 | 4.00 | 4.00 | 0.01 | 0.25% | 3.99 | 4.02 | 104435 | 4176.63 | 0.72% |
| 2025-07-15 | 4.06 | 3.99 | -0.08 | -1.97% | 3.95 | 4.06 | 228659 | 9131.96 | 1.59% |
| 2025-07-14 | 4.08 | 4.07 | 0.01 | 0.25% | 4.05 | 4.08 | 124357 | 5053.25 | 0.86% |
| 2025-07-11 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 174055 | 7089.66 | 1.21% |
| 2025-07-10 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.10 | 165154 | 6743.05 | 1.15% |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24% | 4.06 | 4.11 | 156722 | 6388.33 | 1.09% |
| 2025-07-08 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.17 | 204544 | 8373.72 | 1.42% |
| 2025-07-07 | 4.03 | 4.07 | 0.03 | 0.74% | 4.02 | 4.13 | 220928 | 8979.73 | 1.53% |
| 2025-07-04 | 4.02 | 4.04 | 0.01 | 0.25% | 3.98 | 4.17 | 370390 | 15050.02 | 2.57% |
| 2025-07-03 | 4.02 | 4.03 | 0.01 | 0.25% | 4.01 | 4.07 | 129437 | 5209.69 | 0.90% |
| 2025-07-02 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.04 | 141178 | 5671.85 | 0.98% |
| 2025-07-01 | 4.07 | 4.04 | -0.04 | -0.98% | 4.00 | 4.08 | 194851 | 7856.64 | 1.35% |
| 2025-06-30 | 4.03 | 4.08 | 0.03 | 0.74% | 3.97 | 4.09 | 206668 | 8355.71 | 1.43% |
| 2025-06-27 | 4.03 | 4.05 | 0.04 | 1.00% | 4.01 | 4.15 | 261640 | 10673.03 | 1.82% |
| 2025-06-26 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 168138 | 6766.18 | 1.17% |
| 2025-06-25 | 4.01 | 4.03 | 0.00 | 0.00% | 4.00 | 4.06 | 206271 | 8297.89 | 1.43% |
| 2025-06-24 | 3.95 | 4.03 | 0.07 | 1.77% | 3.94 | 4.04 | 262304 | 10498.94 | 1.82% |
| 2025-06-23 | 3.86 | 3.96 | 0.09 | 2.33% | 3.84 | 3.96 | 179026 | 7014.27 | 1.24% |
| 2025-06-20 | 3.86 | 3.87 | 0.03 | 0.78% | 3.84 | 3.90 | 132744 | 5144.06 | 0.92% |
| 2025-06-19 | 3.90 | 3.84 | -0.07 | -1.79% | 3.83 | 3.93 | 153208 | 5924.28 | 1.06% |
| 2025-06-18 | 3.96 | 3.91 | -0.07 | -1.76% | 3.89 | 3.97 | 177262 | 6944.98 | 1.23% |
| 2025-06-17 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 4.03 | 182529 | 7270.21 | 1.27% |
| 2025-06-16 | 3.89 | 3.96 | 0.06 | 1.54% | 3.89 | 3.99 | 247330 | 9742.14 | 1.72% |
| 2025-06-13 | 4.02 | 3.90 | -0.12 | -2.99% | 3.89 | 4.03 | 367630 | 14444.20 | 2.55% |
| 2025-06-12 | 4.05 | 4.02 | -0.02 | -0.50% | 3.99 | 4.11 | 316232 | 12737.66 | 2.19% |
| 2025-06-11 | 4.07 | 4.04 | -0.04 | -0.98% | 4.03 | 4.12 | 253237 | 10262.68 | 1.76% |
| 2025-06-10 | 4.07 | 4.08 | -0.02 | -0.49% | 4.04 | 4.12 | 332280 | 13538.75 | 2.31% |
| 2025-06-09 | 4.04 | 4.10 | 0.06 | 1.49% | 4.02 | 4.11 | 407378 | 16606.89 | 2.83% |
| 2025-06-06 | 4.20 | 4.04 | -0.09 | -2.18% | 4.02 | 4.25 | 505558 | 20637.99 | 3.51% |
| 2025-06-05 | 4.23 | 4.13 | -0.08 | -1.90% | 4.04 | 4.23 | 892112 | 36536.65 | 6.19% |
| 2025-06-04 | 3.85 | 4.21 | 0.38 | 9.92% | 3.83 | 4.21 | 663757 | 26802.35 | 4.61% |
| 2025-06-03 | 3.78 | 3.83 | 0.05 | 1.32% | 3.76 | 3.85 | 138923 | 5316.07 | 0.96% |
| 2025-05-30 | 3.82 | 3.78 | -0.04 | -1.05% | 3.78 | 3.84 | 129172 | 4903.88 | 0.90% |
| 2025-05-29 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 110963 | 4225.18 | 0.77% |
| 2025-05-28 | 3.84 | 3.80 | -0.04 | -1.04% | 3.77 | 3.86 | 179571 | 6838.13 | 1.25% |
| 2025-05-27 | 3.75 | 3.84 | 0.08 | 2.13% | 3.73 | 3.87 | 259988 | 9883.88 | 1.80% |
| 2025-05-26 | 3.69 | 3.76 | 0.07 | 1.90% | 3.68 | 3.76 | 203685 | 7606.19 | 1.41% |
| 2025-05-23 | 3.69 | 3.69 | -0.01 | -0.27% | 3.68 | 3.78 | 176588 | 6602.18 | 1.23% |
| 2025-05-22 | 3.72 | 3.70 | -0.04 | -1.07% | 3.67 | 3.75 | 107406 | 3980.35 | 0.75% |
| 2025-05-21 | 3.74 | 3.74 | 0.00 | 0.00% | 3.71 | 3.75 | 102081 | 3809.56 | 0.71% |
| 2025-05-20 | 3.71 | 3.74 | 0.03 | 0.81% | 3.70 | 3.75 | 121512 | 4537.69 | 0.84% |
| 2025-05-19 | 3.65 | 3.71 | 0.06 | 1.64% | 3.64 | 3.72 | 162394 | 5981.31 | 1.13% |
| 2025-05-16 | 3.67 | 3.65 | -0.04 | -1.08% | 3.65 | 3.71 | 139053 | 5104.16 | 0.97% |
| 2025-05-15 | 3.71 | 3.69 | -0.03 | -0.81% | 3.68 | 3.72 | 100424 | 3714.84 | 0.70% |
| 2025-05-14 | 3.73 | 3.72 | -0.01 | -0.27% | 3.68 | 3.75 | 160372 | 5945.45 | 1.11% |
| 2025-05-13 | 3.75 | 3.73 | 0.00 | 0.00% | 3.70 | 3.77 | 175294 | 6534.75 | 1.22% |
| 2025-05-12 | 3.75 | 3.73 | 0.00 | 0.00% | 3.71 | 3.77 | 144028 | 5366.62 | 1.00% |
| 2025-05-09 | 3.71 | 3.73 | 0.02 | 0.54% | 3.68 | 3.74 | 146287 | 5428.16 | 1.02% |
| 2025-05-08 | 3.68 | 3.71 | 0.00 | 0.00% | 3.68 | 3.73 | 121869 | 4524.96 | 0.85% |
| 2025-05-07 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.78 | 157357 | 5832.86 | 1.09% |
| 2025-05-06 | 3.63 | 3.68 | 0.08 | 2.22% | 3.62 | 3.69 | 153710 | 5625.89 | 1.07% |
| 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% |
深证大盘股票行情在线 K线走势图
