劲嘉股份

002191
🏛️ 中国 →
4.56
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.45 4.45 4.43 4.44 1,381.0K
09:35 4.43 4.50 4.43 4.49 1,961.5K
09:40 4.48 4.53 4.48 4.53 3,025.7K
09:45 4.53 4.56 4.53 4.55 4,465.1K
09:50 4.56 4.58 4.53 4.53 2,436.7K
09:55 4.53 4.53 4.51 4.51 863.2K
10:00 4.51 4.52 4.50 4.51 862.4K
10:05 4.50 4.51 4.48 4.49 1,554.4K
10:10 4.49 4.50 4.49 4.49 333.2K
10:15 4.49 4.50 4.47 4.48 681.2K
10:20 4.48 4.49 4.48 4.49 446.4K
10:25 4.49 4.50 4.48 4.49 297.4K
10:30 4.49 4.51 4.49 4.51 283.0K
10:35 4.51 4.58 4.50 4.53 3,827.0K
10:40 4.53 4.55 4.53 4.54 373.7K
10:45 4.54 4.54 4.53 4.54 630.8K
10:50 4.53 4.54 4.52 4.53 607.4K
10:55 4.53 4.55 4.52 4.54 721.3K
11:00 4.54 4.54 4.53 4.53 196.2K
11:05 4.53 4.54 4.53 4.54 96.1K
11:10 4.54 4.54 4.52 4.52 610.9K
11:15 4.52 4.54 4.52 4.54 303.6K
11:20 4.54 4.55 4.53 4.55 1,161.5K
11:25 4.55 4.61 4.54 4.59 5,741.2K
11:30 4.59 4.59 4.59 4.59 7.8K
13:00 4.60 4.60 4.55 4.56 1,237.5K
13:05 4.56 4.57 4.55 4.56 548.5K
13:10 4.56 4.56 4.54 4.54 805.9K
13:15 4.55 4.56 4.54 4.56 712.5K
13:20 4.55 4.56 4.55 4.55 388.7K
13:25 4.55 4.57 4.55 4.56 1,475.3K
13:30 4.56 4.58 4.55 4.58 1,669.2K
13:35 4.57 4.59 4.57 4.58 1,211.5K
13:40 4.58 4.60 4.57 4.58 2,151.9K
13:45 4.58 4.59 4.57 4.58 660.2K
13:50 4.58 4.63 4.58 4.60 4,058.0K
13:55 4.61 4.62 4.59 4.60 1,816.4K
14:00 4.59 4.59 4.57 4.59 982.9K
14:05 4.59 4.60 4.57 4.57 787.2K
14:10 4.58 4.59 4.57 4.58 828.6K
14:15 4.58 4.58 4.57 4.58 406.6K
14:20 4.58 4.58 4.56 4.56 590.5K
14:25 4.56 4.58 4.56 4.58 379.8K
14:30 4.58 4.60 4.57 4.59 1,178.7K
14:35 4.60 4.60 4.57 4.58 868.8K
14:40 4.58 4.59 4.58 4.58 1,108.9K
14:45 4.58 4.59 4.57 4.59 1,372.6K
14:50 4.58 4.59 4.57 4.57 1,426.3K
14:55 4.58 4.59 4.57 4.59 1,301.7K
15:40 4.59 4.59 4.59 4.59 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.55 4.60 4.42 4.56 34.7M
2025-09-26 4.56 4.59 4.50 4.56 30.7M
2025-09-25 4.45 4.63 4.43 4.59 61.5M
2025-09-24 4.41 4.47 4.37 4.45 20.1M
2025-09-23 4.46 4.50 4.31 4.42 32.2M
2025-09-22 4.40 4.64 4.35 4.53 45.6M
2025-09-19 4.55 4.56 4.38 4.44 46.5M
2025-09-18 4.50 4.59 4.46 4.58 62.6M
2025-09-17 4.48 4.53 4.42 4.50 28.5M
2025-09-16 4.47 4.47 4.41 4.47 20.0M
2025-09-15 4.43 4.51 4.41 4.48 26.4M
2025-09-12 4.54 4.54 4.42 4.43 34.9M
2025-09-11 4.49 4.54 4.42 4.54 34.4M
2025-09-10 4.53 4.54 4.46 4.49 31.8M
2025-09-09 4.35 4.53 4.35 4.50 50.1M
2025-09-08 4.35 4.40 4.34 4.37 27.6M
2025-09-05 4.26 4.33 4.22 4.33 28.6M
2025-09-04 4.25 4.31 4.20 4.26 27.0M
2025-09-03 4.34 4.35 4.25 4.27 21.6M
2025-09-02 4.44 4.45 4.29 4.33 35.8M
2025-09-01 4.40 4.47 4.36 4.47 36.1M
2025-08-29 4.49 4.50 4.38 4.39 34.5M
2025-08-28 4.46 4.54 4.36 4.47 50.5M
2025-08-27 4.56 4.64 4.43 4.44 65.5M
2025-08-26 4.46 4.71 4.35 4.62 132.3M
2025-08-25 4.20 4.59 4.19 4.59 94.9M
2025-08-22 4.17 4.17 4.11 4.17 17.6M
2025-08-21 4.17 4.19 4.14 4.16 18.9M
2025-08-20 4.12 4.18 4.10 4.17 25.9M
2025-08-19 4.08 4.13 4.07 4.13 23.0M
2025-08-18 4.08 4.10 4.05 4.09 19.9M
2025-08-15 4.03 4.07 4.03 4.05 12.7M
2025-08-14 4.10 4.11 4.03 4.03 16.7M
2025-08-13 4.09 4.10 4.06 4.08 11.3M
2025-08-12 4.10 4.11 4.07 4.09 11.2M
2025-08-11 4.04 4.10 4.02 4.09 22.1M
2025-08-08 4.00 4.04 3.98 4.03 14.5M
2025-08-07 4.03 4.03 3.99 4.01 9.8M
2025-08-06 4.03 4.04 3.99 4.03 13.2M
2025-08-05 4.00 4.03 4.00 4.02 11.6M
2025-08-04 3.98 4.00 3.96 4.00 11.3M
2025-08-01 3.96 4.02 3.96 4.00 15.7M
2025-07-31 4.05 4.05 3.96 3.97 22.3M
2025-07-30 4.07 4.09 4.02 4.06 18.7M
2025-07-29 4.12 4.13 4.03 4.07 25.5M
2025-07-28 4.03 4.18 4.00 4.11 44.2M
2025-07-25 4.05 4.08 4.02 4.04 22.4M
2025-07-24 3.98 4.03 3.97 4.03 16.5M
2025-07-23 4.02 4.03 3.97 3.98 18.5M
2025-07-22 4.04 4.04 3.96 4.02 20.4M
2025-07-21 3.98 4.04 3.98 4.04 18.8M
2025-07-18 4.00 4.00 3.96 3.98 9.8M
2025-07-17 4.01 4.02 3.97 3.99 10.6M
2025-07-16 4.00 4.02 3.99 4.00 10.4M
2025-07-15 4.06 4.06 3.95 3.99 22.9M
2025-07-14 4.08 4.08 4.05 4.07 12.4M
2025-07-11 4.10 4.12 4.05 4.06 17.4M
2025-07-10 4.07 4.10 4.05 4.10 16.5M
2025-07-09 4.09 4.11 4.06 4.08 15.7M
2025-07-08 4.07 4.17 4.06 4.09 20.5M
2025-07-07 4.03 4.13 4.02 4.07 22.1M
2025-07-04 4.02 4.17 3.98 4.04 37.0M
2025-07-03 4.02 4.07 4.01 4.03 12.9M
2025-07-02 4.04 4.04 4.00 4.02 14.1M
2025-07-01 4.07 4.08 4.00 4.04 19.5M
2025-06-30 4.03 4.09 3.97 4.08 20.7M
2025-06-27 4.03 4.15 4.01 4.05 26.2M
2025-06-26 4.02 4.05 4.00 4.01 16.8M
2025-06-25 4.01 4.06 4.00 4.03 20.6M
2025-06-24 3.95 4.04 3.94 4.03 26.2M
2025-06-23 3.86 3.96 3.84 3.96 17.9M
2025-06-20 3.86 3.90 3.84 3.87 13.3M
2025-06-19 3.90 3.93 3.83 3.84 15.3M
2025-06-18 3.96 3.97 3.89 3.91 17.7M
2025-06-17 3.96 4.03 3.95 3.98 18.3M
2025-06-16 3.89 3.99 3.89 3.96 24.7M
2025-06-13 4.02 4.03 3.89 3.90 36.8M
2025-06-12 4.05 4.11 3.99 4.02 31.6M
2025-06-11 4.07 4.12 4.03 4.04 25.3M
2025-06-10 4.07 4.12 4.04 4.08 33.2M
2025-06-09 4.04 4.11 4.02 4.10 40.7M
2025-06-06 4.20 4.25 4.02 4.04 50.6M
2025-06-05 4.23 4.23 4.04 4.13 89.2M
2025-06-04 3.85 4.21 3.83 4.21 66.4M
2025-06-03 3.78 3.85 3.76 3.83 13.9M
2025-05-30 3.82 3.84 3.78 3.78 12.9M
2025-05-29 3.80 3.83 3.77 3.82 11.1M
2025-05-28 3.84 3.86 3.77 3.80 18.0M
2025-05-27 3.75 3.87 3.73 3.84 26.0M
2025-05-26 3.69 3.76 3.68 3.76 20.4M
2025-05-23 3.69 3.78 3.68 3.69 17.7M
2025-05-22 3.72 3.75 3.67 3.70 10.7M
2025-05-21 3.74 3.75 3.71 3.74 10.2M
2025-05-20 3.71 3.75 3.70 3.74 12.2M
2025-05-19 3.65 3.72 3.64 3.71 16.2M
2025-05-16 3.67 3.71 3.65 3.65 13.9M
2025-05-15 3.71 3.72 3.68 3.69 10.0M
2025-05-14 3.73 3.75 3.68 3.72 16.0M
2025-05-13 3.75 3.77 3.70 3.73 17.5M
2025-05-12 3.75 3.77 3.71 3.73 14.4M
2025-05-09 3.71 3.74 3.68 3.73 14.6M
2025-05-08 3.68 3.73 3.68 3.71 12.2M
2025-05-07 3.69 3.78 3.67 3.71 15.7M
2025-05-06 3.63 3.69 3.62 3.68 15.4M
2025-04-30 3.61 3.66 3.59 3.60 10.8M
2025-04-29 3.55 3.67 3.53 3.62 17.4M
2025-04-28 3.63 3.65 3.53 3.54 11.3M
2025-04-25 3.66 3.69 3.62 3.63 13.1M
2025-04-24 3.69 3.71 3.65 3.66 9.1M
2025-04-23 3.69 3.72 3.65 3.67 7.9M
2025-04-22 3.63 3.70 3.62 3.69 11.0M
2025-04-21 3.59 3.64 3.56 3.63 6.8M
2025-04-18 3.60 3.61 3.55 3.59 7.2M
2025-04-17 3.59 3.64 3.58 3.61 7.7M
2025-04-16 3.68 3.68 3.57 3.60 12.5M
2025-04-15 3.69 3.72 3.66 3.69 9.9M
2025-04-14 3.78 3.79 3.68 3.71 15.7M
2025-04-11 3.59 3.83 3.57 3.71 23.7M
2025-04-10 3.60 3.65 3.58 3.61 15.0M
2025-04-09 3.48 3.57 3.35 3.55 16.8M
2025-04-08 3.45 3.58 3.45 3.52 19.2M
2025-04-07 3.70 3.76 3.47 3.47 32.7M
2025-04-03 3.77 3.90 3.75 3.86 22.4M
2025-04-02 3.74 3.84 3.71 3.80 17.2M
2025-04-01 3.68 3.76 3.67 3.72 11.5M
2025-03-31 3.74 3.76 3.66 3.67 13.6M
2025-03-28 3.81 3.81 3.75 3.76 10.3M
2025-03-27 3.78 3.82 3.74 3.81 10.4M
2025-03-26 3.81 3.84 3.79 3.79 10.9M
2025-03-25 3.75 3.85 3.73 3.81 15.3M
2025-03-24 3.81 3.81 3.71 3.75 14.9M
2025-03-21 3.82 3.85 3.78 3.81 15.4M
2025-03-20 3.83 3.85 3.82 3.82 12.4M
2025-03-19 3.83 3.85 3.82 3.84 9.8M
2025-03-18 3.85 3.86 3.81 3.84 12.5M
2025-03-17 3.86 3.87 3.83 3.84 16.6M
2025-03-14 3.79 3.85 3.78 3.85 17.3M
2025-03-13 3.81 3.82 3.75 3.79 13.7M
2025-03-12 3.83 3.84 3.79 3.79 14.3M
2025-03-11 3.76 3.83 3.72 3.83 14.5M
2025-03-10 3.78 3.79 3.75 3.78 11.9M
2025-03-07 3.78 3.82 3.75 3.77 14.1M
2025-03-06 3.75 3.80 3.72 3.79 16.8M
2025-03-05 3.79 3.80 3.70 3.74 18.7M
2025-03-04 3.75 3.79 3.73 3.78 18.1M
2025-03-03 3.99 4.01 3.77 3.79 55.6M
2025-02-28 4.13 4.14 4.05 4.06 17.1M
2025-02-27 4.14 4.16 4.09 4.14 16.3M
2025-02-26 4.11 4.15 4.10 4.14 15.0M
2025-02-25 4.13 4.15 4.08 4.11 13.1M
2025-02-24 4.13 4.17 4.10 4.15 17.1M
2025-02-21 4.14 4.15 4.08 4.14 17.5M
2025-02-20 4.13 4.15 4.10 4.14 16.2M
2025-02-19 4.10 4.14 4.09 4.13 18.1M
2025-02-18 4.18 4.24 4.08 4.11 31.0M
2025-02-17 4.31 4.37 4.19 4.19 65.9M
2025-02-14 4.30 4.66 4.30 4.42 95.1M
2025-02-13 4.20 4.28 4.20 4.24 18.0M
2025-02-12 4.16 4.25 4.12 4.23 20.5M
2025-02-11 4.09 4.20 4.04 4.16 31.9M
2025-02-10 4.05 4.10 4.05 4.08 17.6M
2025-02-07 4.00 4.09 3.97 4.05 17.8M
2025-02-06 3.96 4.00 3.90 4.00 14.7M
2025-02-05 4.03 4.05 3.93 3.95 15.2M
2025-01-27 4.01 4.08 4.00 4.01 11.4M
2025-01-24 3.97 4.02 3.94 4.00 13.0M
2025-01-23 3.99 4.08 3.97 3.98 15.0M
2025-01-22 3.96 4.06 3.92 4.00 18.1M
2025-01-21 3.96 3.99 3.92 3.98 14.9M
2025-01-20 3.94 3.98 3.88 3.95 18.1M
2025-01-17 3.94 4.05 3.89 3.95 18.9M
2025-01-16 3.93 4.02 3.92 3.95 12.3M
2025-01-15 3.92 3.96 3.86 3.91 11.5M
2025-01-14 3.81 3.93 3.80 3.92 17.3M
2025-01-13 3.71 3.81 3.70 3.81 13.2M
2025-01-10 3.88 3.90 3.76 3.76 11.7M
2025-01-09 3.89 3.92 3.86 3.87 9.3M
2025-01-08 3.94 3.96 3.82 3.91 16.6M
2025-01-07 3.94 3.98 3.89 3.95 13.1M
2025-01-06 3.97 4.00 3.87 3.95 16.5M
2025-01-03 4.11 4.14 3.93 3.96 20.4M
2025-01-02 4.18 4.25 4.06 4.09 16.7M