劲嘉股份

002191
🏛️ 中国 →
4.54
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.22 7.28 7.20 7.23 7.1M
2022-12-29 7.23 7.28 7.18 7.22 8.2M
2022-12-28 7.37 7.37 7.23 7.26 11.6M
2022-12-27 7.39 7.42 7.34 7.41 8.5M
2022-12-26 7.30 7.40 7.29 7.37 8.2M
2022-12-23 7.32 7.43 7.27 7.32 10.7M
2022-12-22 7.44 7.60 7.35 7.37 17.3M
2022-12-21 7.38 7.56 7.36 7.43 10.9M
2022-12-20 7.39 7.43 7.31 7.36 9.2M
2022-12-19 7.60 7.64 7.34 7.36 21.7M
2022-12-16 7.65 7.70 7.52 7.62 13.3M
2022-12-15 7.77 7.81 7.63 7.67 13.9M
2022-12-14 7.86 7.86 7.72 7.73 13.3M
2022-12-13 7.74 7.89 7.64 7.82 20.6M
2022-12-12 7.75 7.82 7.72 7.74 13.8M
2022-12-09 7.83 7.85 7.73 7.79 12.8M
2022-12-08 7.86 7.90 7.78 7.81 15.2M
2022-12-07 7.83 8.04 7.77 7.88 25.9M
2022-12-06 7.87 7.93 7.80 7.83 18.7M
2022-12-05 7.82 7.89 7.79 7.88 19.8M
2022-12-02 7.72 7.82 7.72 7.77 12.8M
2022-12-01 7.80 7.88 7.76 7.77 15.8M
2022-11-30 7.78 7.81 7.71 7.73 11.4M
2022-11-29 7.57 7.80 7.54 7.78 18.4M
2022-11-28 7.52 7.58 7.38 7.58 15.6M
2022-11-25 7.65 7.70 7.59 7.62 10.7M
2022-11-24 7.70 7.76 7.62 7.67 11.3M
2022-11-23 7.70 7.80 7.55 7.67 17.0M
2022-11-22 7.81 7.89 7.68 7.73 18.8M
2022-11-21 7.80 7.86 7.75 7.83 18.0M
2022-11-18 7.99 8.03 7.86 7.86 21.4M
2022-11-17 7.88 7.96 7.81 7.96 20.6M
2022-11-16 7.82 8.08 7.82 7.89 31.2M
2022-11-15 7.66 7.83 7.62 7.82 21.8M
2022-11-14 7.75 7.85 7.65 7.68 21.1M
2022-11-11 7.82 7.93 7.70 7.74 34.8M
2022-11-10 7.64 7.69 7.56 7.67 19.8M
2022-11-09 7.62 7.75 7.60 7.70 22.7M
2022-11-08 7.70 7.72 7.59 7.63 18.3M
2022-11-07 7.57 7.75 7.54 7.70 25.8M
2022-11-04 7.45 7.60 7.42 7.59 28.4M
2022-11-03 7.40 7.46 7.34 7.41 18.5M
2022-11-02 7.38 7.58 7.36 7.46 29.2M
2022-11-01 7.20 7.38 7.14 7.37 25.5M
2022-10-31 7.15 7.27 7.05 7.21 20.6M
2022-10-28 7.46 7.49 7.12 7.14 40.5M
2022-10-27 7.51 7.97 7.44 7.66 62.1M
2022-10-26 7.36 7.62 7.36 7.50 44.6M
2022-10-25 7.11 7.23 6.98 7.15 19.4M
2022-10-24 7.41 7.54 7.10 7.16 36.0M
2022-10-21 7.55 7.58 7.47 7.49 15.9M
2022-10-20 7.56 7.66 7.46 7.53 21.6M
2022-10-19 7.71 7.74 7.55 7.55 24.0M
2022-10-18 7.83 7.83 7.67 7.71 22.9M
2022-10-17 7.60 7.82 7.59 7.78 22.1M
2022-10-14 7.54 7.74 7.50 7.67 29.3M
2022-10-13 7.44 7.63 7.33 7.50 35.9M
2022-10-12 7.38 7.48 7.22 7.44 49.5M
2022-10-11 7.71 7.77 7.13 7.33 74.6M
2022-10-10 8.49 8.50 7.70 7.71 54.7M
2022-09-30 8.95 8.98 8.48 8.48 40.5M
2022-09-29 9.35 9.54 8.81 8.94 50.0M
2022-09-28 9.24 9.30 8.92 8.94 24.4M
2022-09-27 8.81 9.51 8.76 9.24 43.4M
2022-09-26 8.81 8.98 8.72 8.78 23.9M
2022-09-23 9.18 9.34 8.91 8.92 32.5M
2022-09-22 9.55 9.70 9.20 9.24 46.1M
2022-09-21 9.80 9.86 9.66 9.69 34.6M
2022-09-20 10.23 10.25 9.75 9.84 56.6M
2022-09-19 9.80 10.15 9.56 10.15 64.4M
2022-09-16 9.71 10.02 9.66 9.81 56.0M
2022-09-15 9.76 9.89 9.52 9.77 32.7M
2022-09-14 9.56 9.83 9.52 9.71 25.3M
2022-09-13 9.75 9.83 9.67 9.74 27.5M
2022-09-09 9.50 9.78 9.47 9.77 30.4M
2022-09-08 9.57 9.64 9.42 9.55 24.7M
2022-09-07 9.62 9.67 9.53 9.60 23.3M
2022-09-06 9.53 9.78 9.41 9.69 35.0M
2022-09-05 10.03 10.05 9.49 9.60 62.2M
2022-09-02 9.53 10.08 9.45 9.88 50.8M
2022-09-01 9.73 9.82 9.42 9.51 33.6M
2022-08-31 9.77 9.93 9.66 9.81 54.4M
2022-08-30 9.38 10.08 9.31 9.82 80.3M
2022-08-29 9.19 9.32 9.09 9.26 17.5M
2022-08-26 9.54 9.56 9.25 9.29 27.1M
2022-08-25 9.18 9.64 8.99 9.54 45.9M
2022-08-24 9.48 9.52 9.07 9.10 29.4M
2022-08-23 9.48 9.57 9.35 9.43 23.4M
2022-08-22 9.52 9.65 9.38 9.50 43.6M
2022-08-19 9.80 9.82 9.58 9.61 31.1M
2022-08-18 9.86 9.94 9.66 9.84 29.9M
2022-08-17 9.84 10.11 9.79 9.85 34.2M
2022-08-16 9.78 9.91 9.73 9.83 30.9M
2022-08-15 9.68 9.91 9.56 9.79 44.2M
2022-08-12 9.17 9.86 9.16 9.75 69.0M
2022-08-11 8.90 9.35 8.89 9.21 35.3M
2022-08-10 8.96 8.96 8.83 8.88 16.0M
2022-08-09 8.94 9.00 8.88 8.97 15.3M
2022-08-08 9.02 9.04 8.92 8.97 19.3M
2022-08-05 9.20 9.25 8.91 9.05 36.9M
2022-08-04 8.71 8.80 8.65 8.80 18.0M
2022-08-03 8.74 9.01 8.61 8.66 27.0M
2022-08-02 9.09 9.10 8.51 8.84 35.1M
2022-08-01 9.30 9.33 9.10 9.17 24.1M
2022-07-29 9.45 9.48 9.22 9.26 25.9M
2022-07-28 9.51 9.58 9.43 9.45 20.0M
2022-07-27 9.47 9.61 9.43 9.51 19.5M
2022-07-26 9.40 9.55 9.29 9.50 22.2M
2022-07-25 9.55 9.62 9.37 9.41 23.4M
2022-07-22 9.80 9.90 9.46 9.55 39.0M
2022-07-21 10.11 10.11 9.81 9.85 31.9M
2022-07-20 9.79 10.13 9.73 9.96 39.4M
2022-07-19 9.95 10.05 9.80 9.85 53.0M
2022-07-18 9.59 10.06 9.59 10.00 76.3M
2022-07-15 9.84 9.85 9.35 9.39 37.4M
2022-07-14 9.53 9.92 9.49 9.77 33.7M
2022-07-13 9.49 9.74 9.42 9.53 31.4M
2022-07-12 9.26 9.53 9.15 9.47 33.3M
2022-07-11 9.51 9.52 9.12 9.20 33.8M
2022-07-08 9.55 9.62 9.51 9.55 23.3M
2022-07-07 9.65 9.74 9.53 9.55 30.5M
2022-07-06 9.75 9.82 9.53 9.66 34.0M
2022-07-05 9.92 9.97 9.61 9.75 44.9M
2022-07-04 9.61 10.20 9.56 9.93 64.4M
2022-07-01 10.40 10.46 9.65 9.72 132.1M
2022-06-30 10.50 10.91 10.50 10.72 61.1M
2022-06-29 10.31 11.04 10.27 10.66 103.1M
2022-06-28 10.55 10.78 10.18 10.38 81.5M
2022-06-27 9.54 10.49 9.48 10.49 100.1M
2022-06-24 9.50 9.61 9.42 9.54 30.5M
2022-06-23 9.37 9.53 9.25 9.47 34.4M
2022-06-22 9.67 9.68 9.41 9.42 33.2M
2022-06-21 9.73 9.81 9.54 9.67 37.6M
2022-06-20 9.66 9.93 9.60 9.79 48.3M
2022-06-17 9.72 9.83 9.54 9.68 42.0M
2022-06-16 9.96 10.11 9.95 10.03 42.6M
2022-06-15 10.07 10.15 9.91 9.94 55.7M
2022-06-14 9.79 10.29 9.70 10.13 82.4M
2022-06-13 9.79 10.24 9.62 9.97 84.0M
2022-06-10 9.43 9.84 9.41 9.76 50.3M
2022-06-09 9.58 9.92 9.36 9.49 48.2M
2022-06-08 9.80 9.92 9.46 9.64 68.9M
2022-06-07 9.45 10.12 9.38 9.89 104.7M
2022-06-06 9.01 9.53 8.99 9.40 72.3M
2022-06-02 8.90 9.00 8.82 8.94 30.4M
2022-06-01 8.88 9.22 8.86 8.97 49.2M
2022-05-31 8.70 8.95 8.57 8.94 51.6M
2022-05-30 8.76 8.80 8.60 8.68 36.2M
2022-05-27 8.94 9.02 8.64 8.75 42.5M
2022-05-26 9.10 9.12 8.68 8.94 30.1M
2022-05-25 8.64 8.94 8.59 8.91 36.9M
2022-05-24 9.25 9.29 8.64 8.65 63.1M
2022-05-23 9.30 9.55 9.21 9.30 56.6M
2022-05-20 9.00 9.69 8.98 9.38 93.0M
2022-05-19 8.82 9.03 8.80 9.03 26.2M
2022-05-18 8.98 9.13 8.91 8.97 33.7M
2022-05-17 8.99 9.09 8.71 8.99 37.8M
2022-05-16 9.00 9.12 8.92 9.03 31.8M
2022-05-13 9.01 9.09 8.85 8.98 29.4M
2022-05-12 8.83 9.09 8.82 9.00 38.1M
2022-05-11 8.87 9.23 8.85 8.93 61.0M
2022-05-10 8.75 9.06 8.73 8.96 37.9M
2022-05-09 8.86 9.13 8.82 8.89 33.9M
2022-05-06 8.83 8.97 8.73 8.87 33.5M
2022-05-05 8.83 9.29 8.71 9.05 62.2M
2022-04-29 8.45 8.88 8.35 8.77 52.8M
2022-04-28 8.55 8.61 8.16 8.34 52.2M
2022-04-27 8.30 8.75 8.10 8.72 58.3M
2022-04-26 8.60 8.88 8.42 8.44 62.4M
2022-04-25 8.80 8.99 8.37 8.39 70.9M
2022-04-22 9.12 9.31 8.97 9.10 83.7M
2022-04-21 9.40 9.53 8.90 8.93 114.9M
2022-04-20 9.50 10.34 9.38 9.50 171.9M
2022-04-19 9.40 9.88 9.40 9.40 151.3M
2022-04-18 10.44 10.44 10.44 10.44 1.2M
2022-04-15 11.60 11.60 11.60 11.60 2.0M
2022-04-14 12.97 13.14 12.80 12.89 16.4M
2022-04-13 13.14 13.44 12.69 12.96 27.1M
2022-04-12 12.36 12.86 12.34 12.79 13.0M
2022-04-11 12.70 12.85 12.46 12.53 15.6M
2022-04-08 12.89 12.99 12.54 12.70 14.9M
2022-04-07 13.30 13.42 12.80 12.92 21.2M
2022-04-06 13.39 13.72 12.90 13.43 25.5M
2022-04-01 13.79 13.88 13.36 13.48 26.3M
2022-03-31 14.28 14.32 13.64 13.81 14.1M
2022-03-30 13.60 14.11 13.60 14.05 11.7M
2022-03-29 13.85 14.03 13.50 13.60 10.5M
2022-03-28 13.84 14.00 13.42 13.92 12.7M
2022-03-25 13.94 14.25 13.74 13.92 12.3M
2022-03-24 14.30 14.34 13.82 13.82 11.7M
2022-03-23 14.10 14.48 14.00 14.38 13.0M
2022-03-22 14.00 14.20 13.77 14.06 11.8M
2022-03-21 14.23 14.38 13.85 14.05 16.3M
2022-03-18 13.91 14.14 13.82 14.06 11.2M
2022-03-17 14.36 14.39 13.91 13.92 24.8M
2022-03-16 14.00 14.41 13.45 14.27 33.5M
2022-03-15 13.89 14.30 13.14 13.46 38.1M
2022-03-14 14.91 15.63 13.68 14.07 64.9M
2022-03-11 14.13 14.43 13.94 14.35 15.1M
2022-03-10 14.77 14.82 14.29 14.35 14.9M
2022-03-09 14.49 14.55 13.67 14.32 20.7M
2022-03-08 14.60 14.73 14.20 14.30 20.3M
2022-03-07 15.08 15.13 14.58 14.70 15.7M
2022-03-04 15.10 15.25 14.95 15.10 12.2M
2022-03-03 15.40 15.48 15.07 15.25 18.4M
2022-03-02 15.51 15.57 14.83 15.40 25.9M
2022-03-01 16.74 16.85 15.52 15.60 30.3M
2022-02-28 16.82 16.89 16.26 16.57 17.9M
2022-02-25 16.57 17.30 16.56 16.95 31.3M
2022-02-24 16.90 16.95 16.19 16.37 27.6M
2022-02-23 15.79 17.09 15.68 16.65 35.0M
2022-02-22 16.40 16.46 15.56 15.85 31.1M
2022-02-21 16.41 16.54 16.21 16.50 14.2M
2022-02-18 16.56 16.75 16.13 16.35 19.4M
2022-02-17 16.60 16.90 16.25 16.59 26.2M
2022-02-16 16.95 17.20 16.53 16.73 18.9M
2022-02-15 17.00 17.32 16.74 16.94 17.9M
2022-02-14 17.45 17.45 16.39 17.07 25.4M
2022-02-11 17.64 17.99 17.29 17.45 19.6M
2022-02-10 17.42 18.25 17.42 17.71 27.3M
2022-02-09 17.39 17.75 17.08 17.31 18.8M
2022-02-08 17.55 17.58 16.78 17.43 28.2M
2022-02-07 17.41 18.16 17.30 17.65 34.6M
2022-01-28 17.23 17.65 16.72 17.05 28.6M
2022-01-27 17.38 17.81 17.06 17.15 44.2M
2022-01-26 16.80 17.59 16.71 17.19 34.3M
2022-01-25 16.99 17.15 16.48 16.65 38.3M
2022-01-24 17.75 18.20 16.90 17.05 59.3M
2022-01-21 17.70 17.98 17.18 17.35 31.3M
2022-01-20 17.93 18.12 17.43 17.46 33.4M
2022-01-19 18.50 18.67 17.69 17.94 55.7M
2022-01-18 18.30 18.87 17.98 18.67 70.5M
2022-01-17 16.38 18.06 16.38 18.06 81.5M
2022-01-14 16.80 16.99 16.28 16.42 58.9M
2022-01-13 18.05 18.08 16.25 16.30 102.3M
2022-01-12 16.69 18.05 16.64 18.05 104.6M
2022-01-11 16.48 16.70 16.02 16.41 27.5M
2022-01-10 16.05 16.84 15.91 16.50 44.9M
2022-01-07 16.00 16.57 15.90 16.15 46.4M
2022-01-06 14.99 16.52 14.85 16.15 72.4M
2022-01-05 15.24 15.35 14.46 15.02 36.5M
2022-01-04 15.16 15.60 14.95 15.22 42.9M