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 |
|---|
| 2026-03-26 | 3.66 | 3.63 | -0.03 | -0.82% | 3.61 | 3.72 | 84166 | 3076.30 | 0.58% |
| 2026-03-25 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.68 | 119619 | 4376.30 | 0.83% |
| 2026-03-24 | 3.60 | 3.64 | 0.14 | 4.00% | 3.52 | 3.64 | 168046 | 6031.88 | 1.17% |
| 2026-03-23 | 3.74 | 3.50 | -0.27 | -7.16% | 3.48 | 3.74 | 224912 | 8074.55 | 1.56% |
| 2026-03-20 | 3.87 | 3.77 | -0.08 | -2.08% | 3.76 | 3.87 | 137867 | 5245.70 | 0.96% |
| 2026-03-19 | 3.92 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 110458 | 4286.90 | 0.77% |
| 2026-03-18 | 3.95 | 3.94 | -0.01 | -0.25% | 3.90 | 3.97 | 104418 | 4101.21 | 0.72% |
| 2026-03-17 | 4.01 | 3.95 | -0.07 | -1.74% | 3.95 | 4.04 | 160426 | 6406.35 | 1.11% |
| 2026-03-16 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.02 | 171070 | 6806.82 | 1.19% |
| 2026-03-13 | 3.92 | 3.94 | 0.00 | 0.00% | 3.92 | 3.98 | 134310 | 5311.74 | 0.93% |
| 2026-03-12 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 3.98 | 114246 | 4516.84 | 0.79% |
| 2026-03-11 | 3.95 | 3.94 | 0.01 | 0.25% | 3.91 | 3.95 | 81003 | 3181.12 | 0.56% |
| 2026-03-10 | 3.94 | 3.93 | 0.02 | 0.51% | 3.92 | 3.96 | 98036 | 3856.73 | 0.68% |
| 2026-03-09 | 3.87 | 3.91 | 0.00 | 0.00% | 3.84 | 3.93 | 116378 | 4517.72 | 0.81% |
| 2026-03-06 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.92 | 93287 | 3642.98 | 0.65% |
| 2026-03-05 | 3.88 | 3.88 | 0.05 | 1.31% | 3.85 | 3.90 | 117059 | 4540.09 | 0.81% |
| 2026-03-04 | 3.83 | 3.83 | -0.01 | -0.26% | 3.78 | 3.84 | 127897 | 4875.07 | 0.89% |
| 2026-03-03 | 3.96 | 3.84 | -0.12 | -3.03% | 3.83 | 3.97 | 243536 | 9489.41 | 1.69% |
| 2026-03-02 | 4.00 | 3.96 | -0.09 | -2.22% | 3.94 | 4.02 | 190837 | 7584.83 | 1.32% |
| 2026-02-27 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.05 | 115078 | 4644.00 | 0.80% |
| 2026-02-26 | 4.05 | 4.03 | -0.02 | -0.49% | 3.99 | 4.08 | 149186 | 6001.80 | 1.04% |
| 2026-02-25 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 177624 | 7191.27 | 1.23% |
| 2026-02-24 | 4.00 | 4.00 | 0.03 | 0.76% | 3.96 | 4.01 | 115356 | 4606.73 | 0.80% |
| 2026-02-13 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 4.05 | 158502 | 6341.28 | 1.10% |
| 2026-02-12 | 4.01 | 3.96 | -0.05 | -1.25% | 3.96 | 4.02 | 136644 | 5440.57 | 0.95% |
| 2026-02-11 | 4.00 | 4.01 | -0.02 | -0.50% | 3.99 | 4.05 | 113624 | 4567.19 | 0.79% |
| 2026-02-10 | 4.00 | 4.03 | 0.02 | 0.50% | 3.98 | 4.08 | 165657 | 6683.37 | 1.15% |
| 2026-02-09 | 3.98 | 4.01 | 0.06 | 1.52% | 3.95 | 4.01 | 129371 | 5156.61 | 0.90% |
| 2026-02-06 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.98 | 98368 | 3891.86 | 0.68% |
| 2026-02-05 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 3.98 | 128834 | 5104.54 | 0.89% |
| 2026-02-04 | 3.92 | 3.95 | 0.03 | 0.77% | 3.89 | 3.95 | 122879 | 4829.04 | 0.85% |
| 2026-02-03 | 3.97 | 3.92 | -0.02 | -0.51% | 3.88 | 3.98 | 188015 | 7364.37 | 1.31% |
| 2026-02-02 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 210315 | 8352.82 | 1.46% |
| 2026-01-30 | 4.02 | 4.00 | -0.02 | -0.50% | 3.96 | 4.02 | 183201 | 7314.27 | 1.27% |
| 2026-01-29 | 3.98 | 4.02 | 0.02 | 0.50% | 3.92 | 4.06 | 378734 | 15188.80 | 2.63% |
| 2026-01-28 | 4.29 | 4.00 | -0.42 | -9.50% | 3.98 | 4.31 | 1031672 | 42017.04 | 7.16% |
| 2026-01-27 | 4.46 | 4.42 | -0.04 | -0.90% | 4.35 | 4.47 | 221252 | 9729.46 | 1.54% |
| 2026-01-26 | 4.55 | 4.46 | -0.08 | -1.76% | 4.43 | 4.56 | 263756 | 11799.58 | 1.83% |
| 2026-01-23 | 4.52 | 4.54 | -0.01 | -0.22% | 4.47 | 4.55 | 288976 | 13025.53 | 2.01% |
| 2026-01-22 | 4.53 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 213327 | 9663.57 | 1.48% |
| 2026-01-21 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.54 | 252843 | 11386.96 | 1.76% |
| 2026-01-20 | 4.46 | 4.48 | 0.02 | 0.45% | 4.43 | 4.51 | 239785 | 10718.90 | 1.66% |
| 2026-01-19 | 4.40 | 4.46 | 0.06 | 1.36% | 4.39 | 4.48 | 221465 | 9849.52 | 1.54% |
| 2026-01-16 | 4.48 | 4.40 | -0.06 | -1.35% | 4.38 | 4.49 | 260711 | 11519.57 | 1.81% |
| 2026-01-15 | 4.52 | 4.46 | -0.10 | -2.19% | 4.45 | 4.54 | 272723 | 12219.56 | 1.89% |
| 2026-01-14 | 4.60 | 4.56 | -0.07 | -1.51% | 4.50 | 4.65 | 504086 | 23094.88 | 3.50% |
| 2026-01-13 | 4.66 | 4.63 | -0.05 | -1.07% | 4.56 | 4.76 | 763360 | 35511.25 | 5.30% |
| 2026-01-12 | 4.35 | 4.68 | 0.38 | 8.84% | 4.34 | 4.73 | 1063272 | 49009.90 | 7.38% |
| 2026-01-09 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.31 | 207706 | 8882.52 | 1.44% |
| 2026-01-08 | 4.25 | 4.27 | 0.02 | 0.47% | 4.23 | 4.28 | 130222 | 5549.82 | 0.90% |
| 2026-01-07 | 4.28 | 4.25 | -0.04 | -0.93% | 4.23 | 4.30 | 150481 | 6414.90 | 1.04% |
| 2026-01-06 | 4.25 | 4.29 | 0.06 | 1.42% | 4.22 | 4.30 | 180123 | 7700.61 | 1.25% |
| 2026-01-05 | 4.20 | 4.23 | 0.04 | 0.95% | 4.18 | 4.24 | 156036 | 6573.64 | 1.08% |
| 2025-12-31 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.24 | 117853 | 4948.38 | 0.82% |
| 2025-12-30 | 4.29 | 4.22 | -0.07 | -1.63% | 4.20 | 4.29 | 182530 | 7722.63 | 1.27% |
| 2025-12-29 | 4.34 | 4.29 | -0.09 | -2.05% | 4.27 | 4.35 | 200547 | 8625.48 | 1.39% |
| 2025-12-26 | 4.45 | 4.38 | 0.00 | 0.00% | 4.36 | 4.47 | 219146 | 9633.19 | 1.52% |
| 2025-12-25 | 4.45 | 4.38 | -0.04 | -0.90% | 4.35 | 4.48 | 236305 | 10356.27 | 1.64% |
| 2025-12-24 | 4.31 | 4.42 | 0.08 | 1.84% | 4.29 | 4.47 | 441282 | 19422.22 | 3.06% |
| 2025-12-23 | 4.19 | 4.34 | 0.13 | 3.09% | 4.18 | 4.45 | 497433 | 21655.54 | 3.45% |
| 2025-12-22 | 4.22 | 4.21 | 0.01 | 0.24% | 4.17 | 4.24 | 132027 | 5560.06 | 0.92% |
| 2025-12-19 | 4.17 | 4.20 | 0.07 | 1.69% | 4.14 | 4.21 | 128777 | 5389.28 | 0.89% |
| 2025-12-18 | 4.09 | 4.13 | 0.04 | 0.98% | 4.08 | 4.16 | 99958 | 4135.10 | 0.69% |
| 2025-12-17 | 4.06 | 4.09 | 0.04 | 0.99% | 4.01 | 4.12 | 116889 | 4748.53 | 0.81% |
| 2025-12-16 | 4.12 | 4.05 | -0.08 | -1.94% | 4.04 | 4.13 | 107346 | 4365.81 | 0.75% |
| 2025-12-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.16 | 120402 | 4959.47 | 0.84% |
| 2025-12-12 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.14 | 137397 | 5649.29 | 0.95% |
| 2025-12-11 | 4.24 | 4.10 | -0.13 | -3.07% | 4.09 | 4.25 | 186272 | 7726.87 | 1.29% |
| 2025-12-10 | 4.22 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 115719 | 4886.86 | 0.80% |
| 2025-12-09 | 4.24 | 4.24 | 0.03 | 0.71% | 4.22 | 4.32 | 216636 | 9238.62 | 1.50% |
| 2025-12-08 | 4.25 | 4.21 | -0.04 | -0.94% | 4.20 | 4.27 | 159149 | 6731.50 | 1.10% |
| 2025-12-05 | 4.12 | 4.25 | 0.12 | 2.91% | 4.11 | 4.26 | 224966 | 9480.28 | 1.56% |
| 2025-12-04 | 4.18 | 4.13 | -0.07 | -1.67% | 4.10 | 4.20 | 172098 | 7117.87 | 1.19% |
| 2025-12-03 | 4.24 | 4.20 | -0.04 | -0.94% | 4.17 | 4.30 | 195687 | 8257.75 | 1.36% |
| 2025-12-02 | 4.23 | 4.24 | -0.01 | -0.24% | 4.16 | 4.25 | 154122 | 6488.47 | 1.07% |
| 2025-12-01 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.31 | 145279 | 6185.75 | 1.01% |
| 2025-11-28 | 4.24 | 4.25 | 0.02 | 0.47% | 4.20 | 4.27 | 106544 | 4515.53 | 0.74% |
| 2025-11-27 | 4.26 | 4.23 | -0.04 | -0.94% | 4.21 | 4.28 | 111511 | 4733.95 | 0.77% |
| 2025-11-26 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.36 | 141858 | 6115.63 | 0.98% |
| 2025-11-25 | 4.28 | 4.29 | 0.05 | 1.18% | 4.25 | 4.34 | 123263 | 5307.07 | 0.86% |
深证大盘股票行情在线 K线走势图
劲嘉股份(002191)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
