劲嘉股份（002191）历史行情
以下为劲嘉股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.500 | 3.460 | 3.520 | 3.450 | -0.040 | -1.143% | 766.27万 | 0.27亿 | 0.546% |
| 2026-10-07 | 3.510 | 3.500 | 3.520 | 3.480 | 0.000 | 0.000% | 663.58万 | 0.23亿 | 0.473% |
| 2026-10-06 | 3.510 | 3.500 | 3.520 | 3.480 | 0.000 | 0.000% | 663.58万 | 0.23亿 | 0.473% |
| 2026-10-05 | 3.510 | 3.500 | 3.520 | 3.480 | 0.000 | 0.000% | 663.58万 | 0.23亿 | 0.473% |
| 2026-10-02 | 3.510 | 3.500 | 3.520 | 3.480 | 0.000 | 0.000% | 663.58万 | 0.23亿 | 0.473% |
| 2026-10-01 | 3.510 | 3.500 | 3.520 | 3.480 | 0.000 | 0.000% | 663.58万 | 0.23亿 | 0.473% |
| 2026-09-30 | 3.510 | 3.500 | 3.520 | 3.480 | 0.000 | 0.000% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.470 | 3.500 | 3.540 | 3.470 | 0.010 | 0.287% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.580 | 3.490 | 3.590 | 3.470 | -0.090 | -2.514% | 12.98万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.620 | 3.580 | 3.630 | 3.580 | -0.040 | -1.105% | 700.32万 | 0.25亿 | 0.499% |
| 2026-09-24 | 3.620 | 3.580 | 3.630 | 3.580 | -0.040 | -1.105% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.650 | 3.620 | 3.680 | 3.610 | -0.050 | -1.362% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.670 | 3.670 | 3.730 | 3.640 | 0.010 | 0.273% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.630 | 3.660 | 3.680 | 3.610 | 0.030 | 0.826% | 11.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.640 | 3.630 | 3.650 | 3.600 | -0.030 | -0.820% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.560 | 3.660 | 3.720 | 3.560 | 0.070 | 1.950% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.580 | 3.590 | 3.600 | 3.540 | 0.010 | 0.279% | 6.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.610 | 3.580 | 3.640 | 3.560 | -0.080 | -2.186% | 13.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.560 | 3.660 | 3.770 | 3.550 | 0.090 | 2.521% | 21.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.610 | 3.570 | 3.620 | 3.530 | -0.060 | -1.653% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.640 | 3.630 | 3.650 | 3.620 | -0.040 | -1.090% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.660 | 3.670 | 3.710 | 3.630 | 0.000 | 0.000% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.620 | 3.670 | 3.680 | 3.600 | 0.040 | 1.102% | 13.06万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.660 | 3.630 | 3.660 | 3.610 | -0.010 | -0.275% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.640 | 3.640 | 3.680 | 3.640 | 0.010 | 0.275% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.640 | 3.630 | 3.670 | 3.620 | -0.020 | -0.548% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.670 | 3.650 | 3.680 | 3.640 | -0.050 | -1.351% | 8.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.680 | 3.700 | 3.710 | 3.670 | 0.020 | 0.543% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.680 | 3.680 | 3.700 | 3.660 | -0.020 | -0.541% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.720 | 3.700 | 3.740 | 3.690 | -0.030 | -0.804% | 9.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.740 | 3.730 | 3.760 | 3.720 | -0.030 | -0.798% | 7.64万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.700 | 3.760 | 3.810 | 3.690 | 0.060 | 1.622% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.610 | 3.700 | 3.720 | 3.600 | 0.070 | 1.928% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.640 | 3.630 | 3.650 | 3.600 | -0.020 | -0.548% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.690 | 3.650 | 3.700 | 3.630 | -0.050 | -1.351% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.680 | 3.700 | 3.710 | 3.660 | 0.030 | 0.817% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.650 | 3.670 | 3.700 | 3.650 | -0.020 | -0.542% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.760 | 3.690 | 3.760 | 3.630 | -0.100 | -2.639% | 23.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.760 | 3.790 | 3.800 | 3.730 | 0.020 | 0.531% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.760 | 3.770 | 3.780 | 3.740 | 0.010 | 0.266% | 8.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.820 | 3.760 | 3.830 | 3.750 | -0.060 | -1.571% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.740 | 3.820 | 3.820 | 3.730 | 0.090 | 2.413% | 14.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.770 | 3.730 | 3.780 | 3.730 | -0.050 | -1.323% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.750 | 3.780 | 3.800 | 3.730 | 0.030 | 0.800% | 14.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.730 | 3.750 | 3.760 | 3.710 | 0.010 | 0.267% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.730 | 3.740 | 3.760 | 3.720 | -0.010 | -0.267% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.760 | 3.750 | 3.770 | 3.730 | -0.010 | -0.266% | 9.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.770 | 3.760 | 3.790 | 3.740 | -0.010 | -0.265% | 11.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.730 | 3.770 | 3.780 | 3.720 | 0.020 | 0.533% | 9.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.730 | 3.750 | 3.790 | 3.730 | -0.010 | -0.266% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.720 | 3.760 | 3.890 | 3.710 | 0.010 | 0.267% | 16.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.760 | 3.750 | 3.760 | 3.710 | 0.010 | 0.267% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.710 | 3.740 | 3.770 | 3.690 | 0.030 | 0.809% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.680 | 3.710 | 3.730 | 3.680 | 0.020 | 0.542% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.650 | 3.690 | 3.700 | 3.630 | 0.030 | 0.820% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.600 | 3.660 | 3.670 | 3.590 | 0.050 | 1.385% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.640 | 3.610 | 3.640 | 3.580 | -0.040 | -1.096% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.660 | 3.650 | 3.680 | 3.550 | 0.000 | 0.000% | 12.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.670 | 3.650 | 3.690 | 3.610 | 0.010 | 0.275% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.740 | 3.640 | 3.760 | 3.610 | -0.090 | -2.413% | 12.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.710 | 3.730 | 3.760 | 3.690 | 0.020 | 0.539% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.670 | 3.710 | 3.740 | 3.670 | 0.010 | 0.270% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.680 | 3.700 | 3.700 | 3.640 | 0.020 | 0.543% | 9.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.730 | 3.680 | 3.740 | 3.680 | -0.080 | -2.128% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.770 | 3.760 | 3.800 | 3.730 | -0.020 | -0.529% | 11.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.730 | 3.780 | 3.790 | 3.690 | 0.010 | 0.265% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.710 | 3.770 | 3.770 | 3.670 | 0.050 | 1.344% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.780 | 3.720 | 3.780 | 3.700 | -0.060 | -1.587% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.870 | 3.780 | 3.890 | 3.770 | -0.090 | -2.326% | 17.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.860 | 3.870 | 3.890 | 3.830 | 0.000 | 0.000% | 16.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.950 | 3.870 | 3.980 | 3.850 | -0.120 | -3.008% | 27.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.900 | 3.990 | 4.030 | 3.860 | 0.080 | 2.046% | 31.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.860 | 3.910 | 3.950 | 3.830 | 0.020 | 0.514% | 21.13万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.810 | 3.890 | 3.920 | 3.690 | 0.080 | 2.100% | 32.74万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.940 | 3.810 | 3.950 | 3.810 | -0.200 | -4.988% | 36.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.100 | 4.010 | 4.160 | 3.940 | -0.190 | -4.524% | 64.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.960 | 4.200 | 4.270 | 3.860 | 0.310 | 7.969% | 100.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.970 | 3.890 | 4.050 | 3.870 | -0.110 | -2.750% | 30.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.000 | 4.000 | 4.050 | 3.890 | -0.020 | -0.498% | 28.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.950 | 4.020 | 4.030 | 3.890 | 0.020 | 0.500% | 34.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.840 | 4.000 | 4.030 | 3.750 | 0.160 | 4.167% | 53.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.760 | 3.840 | 3.850 | 3.700 | 0.080 | 2.128% | 20.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.820 | 3.760 | 3.900 | 3.740 | -0.050 | -1.312% | 25.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.900 | 3.810 | 3.910 | 3.740 | -0.070 | -1.804% | 28.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.950 | 3.880 | 3.950 | 3.820 | -0.090 | -2.267% | 21.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.930 | 3.970 | 4.050 | 3.900 | 0.010 | 0.253% | 28.97万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.850 | 3.960 | 3.960 | 3.820 | 0.110 | 2.857% | 28.95万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.790 | 3.850 | 3.860 | 3.740 | -0.020 | -0.517% | 21.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.730 | 3.870 | 3.870 | 3.690 | 0.140 | 3.753% | 25.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.760 | 3.730 | 3.810 | 3.660 | -0.060 | -1.583% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.730 | 3.790 | 3.980 | 3.730 | 0.050 | 1.337% | 25.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.770 | 3.740 | 3.790 | 3.660 | -0.010 | -0.267% | 16.28万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.630 | 3.750 | 3.770 | 3.630 | 0.070 | 1.902% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.660 | 3.680 | 3.760 | 3.620 | 0.050 | 1.377% | 21.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.630 | 3.630 | 3.660 | 3.560 | 0.000 | 0.000% | 13.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.680 | 3.630 | 3.720 | 3.580 | -0.080 | -2.156% | 16.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.780 | 3.710 | 3.840 | 3.660 | -0.070 | -1.852% | 18.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.750 | 3.780 | 3.810 | 3.710 | 0.010 | 0.265% | 16.39万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.780 | 3.770 | 3.790 | 3.690 | 0.020 | 0.533% | 14.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.880 | 3.750 | 3.890 | 3.730 | -0.130 | -3.351% | 19.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.850 | 3.880 | 3.930 | 3.820 | -0.020 | -0.513% | 13.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.930 | 3.900 | 3.930 | 3.840 | -0.020 | -0.510% | 15.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.950 | 3.920 | 3.960 | 3.850 | -0.060 | -1.508% | 20.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.820 | 3.980 | 4.070 | 3.820 | 0.140 | 3.646% | 38.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.940 | 3.840 | 3.960 | 3.820 | -0.100 | -2.538% | 24.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.940 | 3.940 | 3.990 | 3.880 | -0.030 | -0.756% | 23.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.940 | 3.970 | 4.100 | 3.930 | 0.010 | 0.253% | 29.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.960 | 3.960 | 4.010 | 3.860 | 0.080 | 2.062% | 33.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.850 | 3.880 | 3.890 | 3.830 | 0.020 | 0.518% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.880 | 3.860 | 3.890 | 3.830 | -0.030 | -0.771% | 22.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.790 | 3.890 | 3.930 | 3.780 | 0.100 | 2.639% | 30.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.700 | 3.790 | 3.810 | 3.690 | 0.070 | 1.882% | 30.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.710 | 3.720 | 3.800 | 3.680 | -0.050 | -1.326% | 43.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.630 | 3.770 | 3.930 | 3.630 | 0.200 | 5.602% | 78.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.520 | 3.570 | 3.580 | 3.460 | 0.070 | 2.000% | 16.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.540 | 3.500 | 3.540 | 3.480 | -0.040 | -1.130% | 10.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.540 | 3.540 | 3.550 | 3.500 | 0.000 | 0.000% | 12.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.570 | 3.540 | 3.600 | 3.530 | -0.060 | -1.667% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.630 | 3.600 | 3.640 | 3.570 | -0.030 | -0.826% | 13.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.630 | 3.630 | 3.660 | 3.610 | -0.030 | -0.820% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.690 | 3.660 | 3.700 | 3.630 | -0.050 | -1.348% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.700 | 3.710 | 3.710 | 3.660 | 0.020 | 0.542% | 10.68万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.710 | 3.690 | 3.720 | 3.670 | -0.020 | -0.539% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.720 | 3.710 | 3.730 | 3.660 | 0.010 | 0.270% | 10.41万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.650 | 3.700 | 3.710 | 3.620 | 0.040 | 1.093% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.660 | 3.660 | 3.750 | 3.640 | 0.000 | 0.000% | 14.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.650 | 3.630 | 3.700 | 3.620 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.650 | 3.680 | 3.690 | 3.630 | 0.000 | 0.000% | 12.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.580 | 3.600 | 3.640 | 3.550 | 0.000 | 0.000% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.660 | 3.550 | 3.670 | 3.540 | 0.000 | 0.000% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.710 | 3.660 | 3.720 | 3.630 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.700 | 3.710 | 3.730 | 3.650 | 0.000 | 0.000% | 10.04万 | 0.00亿 | 0.000% |