劲嘉股份（002191）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-02-19	10.41	10.68	10.40	10.48	-0.01	-0.10	243,850	25,647	2.67	1.91
2020-02-18	10.45	10.55	10.36	10.49	0.06	0.58	215,985	22,567	1.82	1.69
2020-02-17	10.20	10.44	10.19	10.43	0.21	2.05	218,411	22,544	2.45	1.71
2020-02-14	10.19	10.31	10.13	10.22	0.03	0.29	166,107	16,974	1.77	1.30
2020-02-13	10.27	10.46	10.17	10.19	-0.11	-1.07	155,819	15,988	2.82	1.22
2020-02-12	10.20	10.35	10.08	10.30	0.13	1.28	193,436	19,781	2.65	1.52
2020-02-11	10.24	10.35	10.11	10.17	-0.13	-1.26	180,826	18,453	2.33	1.42
2020-02-10	9.93	10.37	9.88	10.30	0.32	3.21	253,845	25,782	4.91	1.99
2020-02-07	9.93	10.04	9.76	9.98	0.01	0.10	213,667	21,141	2.81	1.67
2020-02-06	9.86	9.99	9.75	9.97	0.11	1.12	248,240	24,582	2.43	1.95
2020-02-05	9.78	10.12	9.75	9.86	0.16	1.65	240,995	23,898	3.81	1.89
2020-02-04	9.15	9.85	9.15	9.70	-0.28	-2.81	371,846	35,830	7.01	2.91
2020-02-03	9.98	9.98	9.98	9.98	-1.11	-10.01	56,054	5,594	0.00	0.44
2020-01-23	11.70	11.82	10.90	11.09	-0.72	-6.10	386,968	43,767	7.79	3.03
2020-01-22	11.76	11.94	11.42	11.81	-0.09	-0.76	318,699	37,227	4.37	2.50
2020-01-21	12.15	12.18	11.80	11.90	-0.33	-2.70	310,715	37,128	3.11	2.43
2020-01-20	12.12	12.36	11.91	12.23	0.27	2.26	321,952	39,079	3.76	2.52
2020-01-17	11.92	12.04	11.80	11.96	0.06	0.50	160,232	19,078	2.02	1.26
2020-01-16	11.94	12.04	11.85	11.90	-0.05	-0.42	164,900	19,661	1.59	1.29
2020-01-15	12.01	12.11	11.88	11.95	-0.15	-1.24	187,743	22,509	1.90	1.47
2020-01-14	12.21	12.48	12.05	12.10	-0.09	-0.74	294,122	35,735	3.53	2.30
2020-01-13	12.15	12.20	11.92	12.19	0.02	0.16	210,440	25,439	2.30	1.65
2020-01-10	12.22	12.26	11.89	12.17	0.01	0.08	288,080	34,711	3.04	2.26
2020-01-09	12.30	12.38	12.04	12.16	0.02	0.16	311,331	37,891	2.80	2.44
2020-01-08	11.90	12.44	11.85	12.14	0.12	1.00	531,317	64,766	4.91	4.16
2020-01-07	11.83	12.07	11.64	12.02	0.25	2.12	383,491	45,505	3.65	3.01
2020-01-06	11.72	12.16	11.66	11.77	0.06	0.51	519,629	62,127	4.27	4.07
2020-01-03	11.70	11.91	11.61	11.71	0.04	0.34	240,448	28,236	2.57	1.88
2020-01-02	11.47	11.72	11.37	11.67	0.26	2.28	281,534	32,613	3.07	2.21

起始日期	上市日
截止日期	今日

劲嘉股份 (002191)

劲嘉股份(002191) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值