劲嘉股份(002191)股票信息
| 股票代码 | 002191 |
| 股票名称 | 劲嘉股份 |
| 最新价/元 | 4.04 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.25 |
| 买入/元 | 4.03 |
| 卖出/元 | 4.04 |
| 昨收/元 | 4.03 |
| 今开/元 | 4.05 |
| 最高/元 | 4.08 |
| 最低/元 | 4.02 |
| 成交量/手 | 223500.72 |
| 成交额/万 | 9049.08 |
| 股净值/元 | 80.80 |
| 市净率 | 0.89 |
| 总市值/万 | 586518.65 |
| 流通值/万 | 582093.11 |
| 换手率/% | 1.55 |
| 入市日期 | 2007-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
劲嘉股份(002191)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.05 | 4.04 | 0.01 | 0.25 | 223500.72 | 9049.08 | 1.55 |
| 2025-07-24 | 3.98 | 4.03 | 0.05 | 1.26 | 165367.51 | 6620.88 | 1.15 |
| 2025-07-23 | 4.02 | 3.98 | -0.04 | -1.00 | 184612.28 | 7390.14 | 1.28 |
| 2025-07-22 | 4.04 | 4.02 | -0.02 | -0.50 | 204144.05 | 8158.31 | 1.42 |
| 2025-07-21 | 3.98 | 4.04 | 0.06 | 1.51 | 187906.00 | 7552.94 | 1.30 |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25 | 98093.00 | 3899.96 | 0.68 |
| 2025-07-17 | 4.01 | 3.99 | -0.01 | -0.25 | 106242.98 | 4241.56 | 0.74 |
| 2025-07-16 | 4.00 | 4.00 | 0.01 | 0.25 | 104434.52 | 4176.63 | 0.72 |
| 2025-07-15 | 4.06 | 3.99 | -0.08 | -1.97 | 228658.61 | 9131.96 | 1.59 |
| 2025-07-14 | 4.08 | 4.07 | 0.01 | 0.25 | 124357.00 | 5053.25 | 0.86 |
| 2025-07-11 | 4.10 | 4.06 | -0.04 | -0.98 | 174054.51 | 7089.66 | 1.21 |
| 2025-07-10 | 4.07 | 4.10 | 0.02 | 0.49 | 165154.16 | 6743.05 | 1.15 |
| 2025-07-09 | 4.09 | 4.08 | -0.01 | -0.24 | 156721.98 | 6388.33 | 1.09 |
| 2025-07-08 | 4.07 | 4.09 | 0.02 | 0.49 | 204544.34 | 8373.72 | 1.42 |
| 2025-07-07 | 4.03 | 4.07 | 0.03 | 0.74 | 220928.24 | 8979.73 | 1.53 |
| 2025-07-04 | 4.02 | 4.04 | 0.01 | 0.25 | 370390.02 | 15050.02 | 2.57 |
| 2025-07-03 | 4.02 | 4.03 | 0.01 | 0.25 | 129437.33 | 5209.69 | 0.90 |
| 2025-07-02 | 4.04 | 4.02 | -0.02 | -0.50 | 141178.00 | 5671.85 | 0.98 |
| 2025-07-01 | 4.07 | 4.04 | -0.04 | -0.98 | 194851.00 | 7856.64 | 1.35 |
| 2025-06-30 | 4.03 | 4.08 | 0.03 | 0.74 | 206668.50 | 8355.71 | 1.43 |
| 2025-06-27 | 4.03 | 4.05 | 0.04 | 1.00 | 261640.00 | 10673.03 | 1.82 |
| 2025-06-26 | 4.02 | 4.01 | -0.02 | -0.50 | 168138.00 | 6766.18 | 1.17 |
| 2025-06-25 | 4.01 | 4.03 | 0.00 | 0.00 | 206270.72 | 8297.89 | 1.43 |
| 2025-06-24 | 3.95 | 4.03 | 0.07 | 1.77 | 262304.00 | 10498.94 | 1.82 |
| 2025-06-23 | 3.86 | 3.96 | 0.09 | 2.33 | 179025.72 | 7014.27 | 1.24 |
| 2025-06-20 | 3.86 | 3.87 | 0.03 | 0.78 | 132744.00 | 5144.06 | 0.92 |
| 2025-06-19 | 3.90 | 3.84 | -0.07 | -1.79 | 153208.00 | 5924.28 | 1.06 |
| 2025-06-18 | 3.96 | 3.91 | -0.07 | -1.76 | 177262.29 | 6944.98 | 1.23 |
| 2025-06-17 | 3.96 | 3.98 | 0.02 | 0.51 | 182529.35 | 7270.21 | 1.27 |
| 2025-06-16 | 3.89 | 3.96 | 0.06 | 1.54 | 247329.73 | 9742.14 | 1.72 |
| 2025-06-13 | 4.02 | 3.90 | -0.12 | -2.99 | 367630.11 | 14444.20 | 2.55 |
| 2025-06-12 | 4.05 | 4.02 | -0.02 | -0.50 | 316232.37 | 12737.65 | 2.19 |
| 2025-06-11 | 4.07 | 4.04 | -0.04 | -0.98 | 253237.39 | 10262.68 | 1.76 |
| 2025-06-10 | 4.07 | 4.08 | -0.02 | -0.49 | 332280.36 | 13538.75 | 2.31 |
| 2025-06-09 | 4.04 | 4.10 | 0.06 | 1.49 | 407377.76 | 16606.89 | 2.83 |
| 2025-06-06 | 4.20 | 4.04 | -0.09 | -2.18 | 505558.14 | 20637.99 | 3.51 |
| 2025-06-05 | 4.23 | 4.13 | -0.08 | -1.90 | 892112.27 | 36536.65 | 6.19 |
| 2025-06-04 | 3.85 | 4.21 | 0.38 | 9.92 | 663756.82 | 26802.35 | 4.61 |
| 2025-06-03 | 3.78 | 3.83 | 0.05 | 1.32 | 138922.52 | 5316.07 | 0.96 |
| 2025-05-30 | 3.82 | 3.78 | -0.04 | -1.05 | 129171.52 | 4903.88 | 0.90 |
| 2025-05-29 | 3.80 | 3.82 | 0.02 | 0.53 | 110962.60 | 4225.18 | 0.77 |
| 2025-05-28 | 3.84 | 3.80 | -0.04 | -1.04 | 179570.98 | 6838.13 | 1.25 |
| 2025-05-27 | 3.75 | 3.84 | 0.08 | 2.13 | 259988.46 | 9883.87 | 1.80 |
| 2025-05-26 | 3.69 | 3.76 | 0.07 | 1.90 | 203685.36 | 7606.19 | 1.41 |
| 2025-05-23 | 3.69 | 3.69 | -0.01 | -0.27 | 176588.43 | 6602.18 | 1.23 |
| 2025-05-22 | 3.72 | 3.70 | -0.04 | -1.07 | 107406.34 | 3980.35 | 0.75 |
| 2025-05-21 | 3.74 | 3.74 | 0.00 | 0.00 | 102081.00 | 3809.56 | 0.71 |
| 2025-05-20 | 3.71 | 3.74 | 0.03 | 0.81 | 121512.35 | 4537.69 | 0.84 |
| 2025-05-19 | 3.65 | 3.71 | 0.06 | 1.64 | 162393.74 | 5981.31 | 1.13 |
| 2025-05-16 | 3.67 | 3.65 | -0.04 | -1.08 | 139053.07 | 5104.16 | 0.97 |
| 2025-05-15 | 3.71 | 3.69 | -0.03 | -0.81 | 100424.24 | 3714.84 | 0.70 |
| 2025-05-14 | 3.73 | 3.72 | -0.01 | -0.27 | 160372.34 | 5945.45 | 1.11 |
| 2025-05-13 | 3.75 | 3.73 | 0.00 | 0.00 | 175294.00 | 6534.75 | 1.22 |
| 2025-05-12 | 3.75 | 3.73 | 0.00 | 0.00 | 144028.00 | 5366.62 | 1.00 |
| 2025-05-09 | 3.71 | 3.73 | 0.02 | 0.54 | 146287.07 | 5428.16 | 1.02 |
| 2025-05-08 | 3.68 | 3.71 | 0.00 | 0.00 | 121869.00 | 4524.96 | 0.85 |
| 2025-05-07 | 3.69 | 3.71 | 0.03 | 0.82 | 157357.00 | 5832.86 | 1.09 |
| 2025-05-06 | 3.63 | 3.68 | 0.08 | 2.22 | 153709.81 | 5625.89 | 1.07 |
| 2025-04-30 | 3.61 | 3.60 | -0.02 | -0.55 | 108209.02 | 3910.05 | 0.75 |
| 2025-04-29 | 3.55 | 3.62 | 0.08 | 2.26 | 174170.02 | 6326.12 | 1.21 |
| 2025-04-28 | 3.63 | 3.54 | -0.09 | -2.48 | 113042.00 | 4021.32 | 0.78 |
| 2025-04-25 | 3.66 | 3.63 | -0.03 | -0.82 | 131412.72 | 4793.43 | 0.91 |
| 2025-04-24 | 3.69 | 3.66 | -0.01 | -0.27 | 90853.93 | 3334.99 | 0.63 |
| 2025-04-23 | 3.69 | 3.67 | -0.02 | -0.54 | 79161.38 | 2910.37 | 0.55 |
| 2025-04-22 | 3.63 | 3.69 | 0.06 | 1.65 | 109654.97 | 4021.06 | 0.76 |
| 2025-04-21 | 3.59 | 3.63 | 0.04 | 1.11 | 67710.40 | 2451.74 | 0.47 |
| 2025-04-18 | 3.60 | 3.59 | -0.02 | -0.55 | 71639.40 | 2566.81 | 0.50 |
| 2025-04-17 | 3.59 | 3.61 | 0.01 | 0.28 | 76869.00 | 2780.07 | 0.53 |
| 2025-04-16 | 3.68 | 3.60 | -0.09 | -2.44 | 125403.00 | 4528.20 | 0.87 |
| 2025-04-15 | 3.69 | 3.69 | -0.02 | -0.54 | 99441.15 | 3669.09 | 0.69 |
| 2025-04-14 | 3.78 | 3.71 | 0.00 | 0.00 | 156553.97 | 5834.17 | 1.09 |
| 2025-04-11 | 3.59 | 3.71 | 0.10 | 2.77 | 237287.89 | 8770.28 | 1.65 |
| 2025-04-10 | 3.60 | 3.61 | 0.06 | 1.69 | 149711.97 | 5411.60 | 1.04 |
| 2025-04-09 | 3.48 | 3.55 | 0.03 | 0.85 | 167574.02 | 5836.64 | 1.16 |
| 2025-04-08 | 3.45 | 3.52 | 0.05 | 1.44 | 191612.36 | 6726.86 | 1.33 |
| 2025-04-07 | 3.70 | 3.47 | -0.39 | -10.10 | 327099.52 | 11636.34 | 2.27 |
| 2025-04-03 | 3.77 | 3.86 | 0.06 | 1.58 | 224206.71 | 8621.61 | 1.56 |
| 2025-04-02 | 3.74 | 3.80 | 0.08 | 2.15 | 172271.40 | 6529.05 | 1.20 |
| 2025-04-01 | 3.68 | 3.72 | 0.05 | 1.36 | 115376.73 | 4302.50 | 0.80 |
| 2025-03-31 | 3.74 | 3.67 | -0.09 | -2.39 | 136227.64 | 5034.74 | 0.95 |
| 2025-03-28 | 3.81 | 3.76 | -0.05 | -1.31 | 102725.32 | 3870.11 | 0.71 |
| 2025-03-27 | 3.78 | 3.81 | 0.02 | 0.53 | 103865.00 | 3935.47 | 0.72 |
| 2025-03-26 | 3.81 | 3.79 | -0.02 | -0.53 | 109488.00 | 4181.99 | 0.76 |
| 2025-03-25 | 3.75 | 3.81 | 0.06 | 1.60 | 153388.92 | 5803.72 | 1.06 |
| 2025-03-24 | 3.81 | 3.75 | -0.06 | -1.58 | 149080.60 | 5604.42 | 1.03 |
| 2025-03-21 | 3.82 | 3.81 | -0.01 | -0.26 | 153590.02 | 5859.35 | 1.07 |
| 2025-03-20 | 3.83 | 3.82 | -0.02 | -0.52 | 124346.97 | 4769.27 | 0.86 |
| 2025-03-19 | 3.83 | 3.84 | 0.00 | 0.00 | 97965.00 | 3752.61 | 0.68 |
| 2025-03-18 | 3.85 | 3.84 | 0.00 | 0.00 | 124764.00 | 4784.06 | 0.87 |
| 2025-03-17 | 3.86 | 3.84 | -0.01 | -0.26 | 166149.41 | 6386.29 | 1.15 |
| 2025-03-14 | 3.79 | 3.85 | 0.06 | 1.58 | 172975.43 | 6614.90 | 1.20 |
| 2025-03-13 | 3.81 | 3.79 | 0.00 | 0.00 | 136999.70 | 5171.49 | 0.95 |
| 2025-03-12 | 3.83 | 3.79 | -0.04 | -1.04 | 143475.00 | 5456.90 | 1.00 |
| 2025-03-11 | 3.76 | 3.83 | 0.05 | 1.32 | 145243.29 | 5493.64 | 1.01 |
| 2025-03-10 | 3.78 | 3.78 | 0.01 | 0.27 | 119195.29 | 4497.34 | 0.83 |
| 2025-03-07 | 3.78 | 3.77 | -0.02 | -0.53 | 141414.09 | 5342.23 | 0.98 |
| 2025-03-06 | 3.75 | 3.79 | 0.05 | 1.34 | 168292.68 | 6335.49 | 1.17 |
| 2025-03-05 | 3.79 | 3.74 | -0.04 | -1.06 | 186720.01 | 6961.29 | 1.30 |
| 2025-03-04 | 3.75 | 3.78 | -0.01 | -0.26 | 181178.91 | 6813.20 | 1.26 |
| 2025-03-03 | 3.99 | 3.79 | -0.27 | -6.65 | 555544.86 | 21413.62 | 3.86 |
日K线
周K线
月K线
