| 股票名称 | 代码 002191 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 劲嘉股份 | 2024-04-26 五 | 4.34 | 4.33 | 4.38 | 4.38 | 4.28 | 1.15% | 0.84% | 119154 | 5176万 | 62.44 | 64.04 | 80.89 | 2 | 劲嘉股份 | 2024-04-25 四 | 4.32 | 4.33 | 4.33 | 4.39 | 4.29 | 0.00% | 0.55% | 78035 | 3393万 | 61.73 | 63.31 | 53.48 | 3 | 劲嘉股份 | 2024-04-24 三 | 4.21 | 4.22 | 4.33 | 4.34 | 4.21 | 2.61% | 0.84% | 119674 | 5124万 | 61.73 | 63.31 | 53.48 | 4 | 劲嘉股份 | 2024-04-23 二 | 4.23 | 4.21 | 4.22 | 4.27 | 4.20 | 0.24% | 0.66% | 93849 | 3973万 | 60.16 | 61.7 | 52.12 | 5 | 劲嘉股份 | 2024-04-22 一 | 4.26 | 4.24 | 4.21 | 4.34 | 4.20 | -0.71% | 1.18% | 168145 | 7157万 | 60.02 | 61.55 | 52 | 6 | 劲嘉股份 | 2024-04-19 五 | 4.26 | 4.26 | 4.24 | 4.31 | 4.21 | -0.47% | 0.70% | 100737 | 4276万 | 60.62 | 61.99 | -190.79 | 7 | 劲嘉股份 | 2024-04-18 四 | 4.29 | 4.30 | 4.26 | 4.33 | 4.23 | -0.93% | 0.78% | 112155 | 4808万 | 60.91 | 62.28 | -191.69 | 8 | 劲嘉股份 | 2024-04-17 三 | 4.11 | 4.06 | 4.30 | 4.31 | 4.10 | 5.91% | 1.23% | 176191 | 7456万 | 61.48 | 62.87 | -193.49 | 9 | 劲嘉股份 | 2024-04-16 二 | 4.26 | 4.28 | 4.06 | 4.27 | 4.05 | -5.14% | 1.23% | 176152 | 7303万 | 58.05 | 59.36 | -182.69 | 10 | 劲嘉股份 | 2024-04-15 一 | 4.42 | 4.43 | 4.28 | 4.44 | 4.20 | -3.39% | 1.37% | 195511 | 8397万 | 61.2 | 62.58 | -192.59 | 11 | 劲嘉股份 | 2024-04-12 五 | 4.57 | 4.56 | 4.43 | 4.58 | 4.42 | -2.85% | 0.93% | 133646 | 5985万 | 63.34 | 64.77 | -199.34 | 12 | 劲嘉股份 | 2024-04-11 四 | 4.53 | 4.54 | 4.56 | 4.62 | 4.51 | 0.44% | 0.60% | 85150 | 3896万 | 65.2 | 66.67 | -205.19 | 13 | 劲嘉股份 | 2024-04-10 三 | 4.65 | 4.65 | 4.54 | 4.65 | 4.51 | -2.37% | 0.78% | 111214 | 5087万 | 64.91 | 66.38 | -204.29 | 14 | 劲嘉股份 | 2024-04-09 二 | 4.55 | 4.56 | 4.65 | 4.66 | 4.54 | 1.97% | 0.78% | 111426 | 5147万 | 66.49 | 67.99 | -209.24 | 15 | 劲嘉股份 | 2024-04-08 一 | 4.64 | 4.63 | 4.56 | 4.69 | 4.55 | -1.51% | 0.84% | 120465 | 5561万 | 65.2 | 66.67 | -205.19 | 16 | 劲嘉股份 | 2024-04-03 三 | 4.65 | 4.66 | 4.63 | 4.68 | 4.61 | -0.64% | 0.73% | 104873 | 4856万 | 66.2 | 67.69 | -208.34 | 17 | 劲嘉股份 | 2024-04-02 二 | 4.62 | 4.59 | 4.66 | 4.67 | 4.57 | 1.53% | 1.02% | 145694 | 6739万 | 66.63 | 68.13 | -209.69 | 18 | 劲嘉股份 | 2024-04-01 一 | 4.52 | 4.52 | 4.59 | 4.61 | 4.49 | 1.55% | 0.77% | 110392 | 5044万 | 65.63 | 67.11 | -206.54 | 19 | 劲嘉股份 | 2024-03-29 五 | 4.46 | 4.47 | 4.52 | 4.53 | 4.44 | 1.12% | 0.54% | 77574 | 3480万 | 64.63 | 66.09 | -203.39 | 20 | 劲嘉股份 | 2024-03-28 四 | 4.37 | 4.39 | 4.47 | 4.52 | 4.37 | 1.82% | 0.80% | 115039 | 5147万 | 63.91 | 65.35 | -201.14 | 21 | 劲嘉股份 | 2024-03-27 三 | 4.50 | 4.52 | 4.39 | 4.54 | 4.38 | -2.88% | 0.87% | 123975 | 5533万 | 62.77 | 64.19 | -197.54 | 22 | 劲嘉股份 | 2024-03-26 二 | 4.52 | 4.54 | 4.52 | 4.58 | 4.43 | -0.44% | 0.93% | 133562 | 6016万 | 64.63 | 66.09 | -203.39 | 23 | 劲嘉股份 | 2024-03-25 一 | 4.62 | 4.67 | 4.54 | 4.67 | 4.53 | -2.78% | 0.89% | 127409 | 5877万 | 64.91 | 66.38 | -204.29 | 24 | 劲嘉股份 | 2024-03-22 五 | 4.78 | 4.79 | 4.67 | 4.79 | 4.65 | -2.51% | 1.01% | 144365 | 6793万 | 66.77 | 68.28 | -210.14 | 25 | 劲嘉股份 | 2024-03-21 四 | 4.74 | 4.73 | 4.79 | 4.80 | 4.66 | 1.27% | 1.33% | 190360 | 9029万 | 68.49 | 70.03 | -215.54 | 26 | 劲嘉股份 | 2024-03-20 三 | 4.71 | 4.72 | 4.73 | 4.74 | 4.62 | 0.21% | 1.16% | 166362 | 7798万 | 67.63 | 69.16 | -212.84 | 27 | 劲嘉股份 | 2024-03-19 二 | 4.69 | 4.68 | 4.72 | 4.83 | 4.67 | 0.85% | 2.47% | 352735 | 16752万 | 67.49 | 69.01 | -212.39 | 28 | 劲嘉股份 | 2024-03-18 一 | 4.59 | 4.82 | 4.68 | 4.69 | 4.52 | -2.90% | 3.36% | 480699 | 22097万 | 66.92 | 68.43 | -210.59 | 29 | 劲嘉股份 | 2024-03-15 五 | 4.71 | 4.74 | 4.82 | 4.82 | 4.69 | 1.69% | 0.71% | 100844 | 4800万 | 68.92 | 70.47 | -216.89 | 30 | 劲嘉股份 | 2024-03-14 四 | 4.73 | 4.75 | 4.74 | 4.80 | 4.69 | -0.21% | 0.82% | 117885 | 5598万 | 67.77 | 69.3 | -213.29 | 31 | 劲嘉股份 | 2024-03-08 五 | 4.63 | 4.64 | 4.63 | 4.68 | 4.58 | -0.22% | 0.64% | 91152 | 4217万 | 66.2 | 67.69 | -208.34 | 32 | 劲嘉股份 | 2024-03-07 四 | 4.65 | 4.66 | 4.64 | 4.74 | 4.63 | -0.43% | 0.61% | 87164 | 4084万 | 66.34 | 67.84 | -208.79 | 33 | 劲嘉股份 | 2024-03-06 三 | 4.62 | 4.65 | 4.66 | 4.73 | 4.60 | 0.22% | 0.60% | 86166 | 4016万 | 66.63 | 68.13 | -209.69 | 34 | 劲嘉股份 | 2024-03-05 二 | 4.71 | 4.74 | 4.65 | 4.72 | 4.60 | -1.90% | 0.82% | 117668 | 5472万 | 66.49 | 67.99 | -209.24 | 35 | 劲嘉股份 | 2024-03-04 一 | 4.83 | 4.82 | 4.74 | 4.83 | 4.69 | -1.66% | 0.91% | 130827 | 6188万 | 67.77 | 69.3 | -213.29 | 36 | 劲嘉股份 | 2024-03-01 五 | 4.81 | 4.84 | 4.82 | 4.86 | 4.77 | -0.41% | 0.87% | 123788 | 5948万 | 68.92 | 70.47 | -216.89 | 37 | 劲嘉股份 | 2024-02-29 四 | 4.67 | 4.71 | 4.84 | 4.84 | 4.66 | 2.76% | 0.93% | 133285 | 6359万 | 69.2 | 70.76 | -217.79 | 38 | 劲嘉股份 | 2024-02-28 三 | 4.85 | 4.87 | 4.71 | 5.03 | 4.70 | -3.29% | 1.52% | 217356 | 10604万 | 67.34 | 68.86 | -211.94 | 39 | 劲嘉股份 | 2024-02-27 二 | 4.79 | 4.78 | 4.87 | 4.87 | 4.74 | 1.88% | 0.93% | 132340 | 6368万 | 69.63 | 71.2 | -219.14 | 40 | 劲嘉股份 | 2024-02-26 一 | 4.72 | 4.73 | 4.78 | 4.86 | 4.68 | 1.06% | 1.08% | 154893 | 7374万 | 68.35 | 69.89 | -215.09 | 41 | 劲嘉股份 | 2024-02-23 五 | 4.67 | 4.67 | 4.73 | 4.73 | 4.60 | 1.28% | 0.92% | 131132 | 6102万 | 67.63 | 69.16 | -212.84 | 42 | 劲嘉股份 | 2024-02-22 四 | 4.65 | 4.62 | 4.67 | 4.72 | 4.61 | 1.08% | 0.62% | 88642 | 4128万 | 66.77 | 68.28 | -210.14 | 43 | 劲嘉股份 | 2024-02-21 三 | 4.54 | 4.57 | 4.62 | 4.76 | 4.48 | 1.09% | 1.01% | 144297 | 6713万 | 66.06 | 67.55 | -207.89 | 44 | 劲嘉股份 | 2024-02-20 二 | 4.57 | 4.57 | 4.57 | 4.57 | 4.46 | 0.00% | 0.66% | 94132 | 4266万 | 65.34 | 66.82 | -205.64 | 45 | 劲嘉股份 | 2024-02-19 一 | 4.65 | 4.57 | 4.57 | 4.67 | 4.52 | 0.00% | 1.32% | 188604 | 8646万 | 65.34 | 66.82 | -205.64 | 46 | 劲嘉股份 | 2024-02-08 四 | 4.40 | 4.43 | 4.57 | 4.66 | 4.40 | 3.16% | 1.62% | 231683 | 10617万 | 65.34 | 66.82 | -205.64 | 47 | 劲嘉股份 | 2024-02-07 三 | 4.21 | 4.20 | 4.43 | 4.48 | 4.18 | 5.48% | 1.80% | 258027 | 11312万 | 63.34 | 64.77 | -199.34 | 48 | 劲嘉股份 | 2024-02-06 二 | 3.90 | 3.87 | 4.20 | 4.25 | 3.86 | 8.53% | 1.75% | 249884 | 10176万 | 60.05 | 61.41 | -188.99 | 49 | 劲嘉股份 | 2024-02-05 一 | 4.20 | 4.24 | 3.87 | 4.22 | 3.82 | -8.73% | 1.91% | 272515 | 10783万 | 55.33 | 56.58 | -174.14 | 50 | 劲嘉股份 | 2024-02-02 五 | 4.45 | 4.45 | 4.24 | 4.54 | 4.10 | -4.72% | 1.45% | 207795 | 9012万 | 60.62 | 61.99 | -190.79 | 51 | 劲嘉股份 | 2024-02-01 四 | 4.55 | 4.56 | 4.45 | 4.60 | 4.41 | -2.41% | 1.02% | 145796 | 6565万 | 63.63 | 65.06 | -200.24 | 52 | 劲嘉股份 | 2024-01-31 三 | 4.76 | 4.76 | 4.56 | 4.78 | 4.50 | -4.20% | 1.34% | 191109 | 8848万 | 65.2 | 66.67 | -205.19 | 53 | 劲嘉股份 | 2024-01-30 二 | 4.94 | 4.95 | 4.76 | 4.96 | 4.75 | -3.84% | 0.82% | 116725 | 5668万 | 68.06 | 69.59 | -214.19 | 54 | 劲嘉股份 | 2024-01-29 一 | 5.09 | 5.05 | 4.95 | 5.11 | 4.93 | -1.98% | 0.60% | 85255 | 4250万 | 70.78 | 72.37 | -222.74 | 55 | 劲嘉股份 | 2024-01-26 五 | 5.02 | 5.01 | 5.05 | 5.15 | 4.98 | 0.80% | 0.92% | 131043 | 6662万 | 72.21 | 73.83 | -227.24 | 56 | 劲嘉股份 | 2024-01-25 四 | 4.89 | 4.91 | 5.01 | 5.02 | 4.88 | 2.04% | 0.83% | 118332 | 5883万 | 71.63 | 73.25 | -225.44 | 57 | 劲嘉股份 | 2024-01-24 三 | 4.90 | 4.88 | 4.91 | 4.95 | 4.71 | 0.61% | 0.84% | 119509 | 5785万 | 70.2 | 71.79 | -220.94 | 58 | 劲嘉股份 | 2024-01-23 二 | 4.75 | 4.75 | 4.88 | 4.93 | 4.67 | 2.74% | 0.91% | 130485 | 6302万 | 69.78 | 71.35 | -219.59 | 59 | 劲嘉股份 | 2024-01-22 一 | 5.06 | 5.06 | 4.75 | 5.08 | 4.72 | -6.13% | 1.17% | 166960 | 8187万 | 67.92 | 69.45 | -213.74 | 60 | 劲嘉股份 | 2024-01-19 五 | 5.05 | 5.04 | 5.06 | 5.17 | 5.00 | 0.40% | 0.79% | 113070 | 5763万 | 72.35 | 73.98 | -227.69 | 61 | 劲嘉股份 | 2024-01-18 四 | 5.14 | 5.16 | 5.04 | 5.14 | 4.91 | -2.33% | 1.09% | 155976 | 7802万 | 72.06 | 73.69 | -226.79 | 62 | 劲嘉股份 | 2024-01-17 三 | 5.25 | 5.26 | 5.16 | 5.27 | 5.14 | -1.90% | 0.55% | 79086 | 4116万 | 73.78 | 75.44 | -232.19 | 63 | 劲嘉股份 | 2024-01-16 二 | 5.29 | 5.30 | 5.26 | 5.32 | 5.20 | -0.75% | 0.45% | 64831 | 3408万 | 75.21 | 76.91 | -236.69 | 64 | 劲嘉股份 | 2024-01-15 一 | 5.25 | 5.27 | 5.30 | 5.33 | 5.23 | 0.57% | 0.50% | 71122 | 3765万 | 75.78 | 77.49 | -238.49 | 65 | 劲嘉股份 | 2024-01-12 五 | 5.29 | 5.30 | 5.27 | 5.35 | 5.26 | -0.57% | 0.38% | 54704 | 2901万 | 75.35 | 77.05 | -237.14 | 66 | 劲嘉股份 | 2024-01-11 四 | 5.19 | 5.20 | 5.30 | 5.32 | 5.17 | 1.92% | 0.51% | 72292 | 3808万 | 75.78 | 77.49 | -238.49 | 67 | 劲嘉股份 | 2024-01-10 三 | 5.18 | 5.21 | 5.20 | 5.27 | 5.15 | -0.19% | 0.52% | 73804 | 3846万 | 74.35 | 76.03 | -233.99 | 68 | 劲嘉股份 | 2024-01-09 二 | 5.21 | 5.23 | 5.21 | 5.28 | 5.18 | -0.38% | 0.54% | 76506 | 3998万 | 74.49 | 76.17 | -234.44 | 69 | 劲嘉股份 | 2024-01-08 一 | 5.35 | 5.34 | 5.23 | 5.35 | 5.22 | -2.06% | 0.56% | 80151 | 4217万 | 74.78 | 76.47 | -235.34 | 70 | 劲嘉股份 | 2024-01-05 五 | 5.39 | 5.41 | 5.34 | 5.46 | 5.32 | -1.29% | 0.55% | 79207 | 4266万 | 76.35 | 78.07 | -240.29 | 71 | 劲嘉股份 | 2024-01-04 四 | 5.38 | 5.40 | 5.41 | 5.42 | 5.35 | 0.19% | 0.47% | 67783 | 3650万 | 77.35 | 79.1 | -243.44 | 72 | 劲嘉股份 | 2024-01-03 三 | 5.46 | 5.45 | 5.40 | 5.47 | 5.38 | -0.92% | 0.73% | 104303 | 5647万 | 77.21 | 78.95 | -242.99 | 73 | 劲嘉股份 | 2024-01-02 二 | 5.37 | 5.37 | 5.45 | 5.61 | 5.36 | 1.49% | 1.26% | 180118 | 9939万 | 77.93 | 79.68 | -245.24 | 74 | 劲嘉股份 | 2023-12-29 五 | 5.33 | 5.36 | 5.37 | 5.42 | 5.32 | 0.19% | 0.62% | 88704 | 4763万 | 76.78 | 78.51 | -241.64 | 75 | 劲嘉股份 | 2023-12-28 四 | 5.25 | 5.26 | 5.36 | 5.40 | 5.21 | 1.90% | 0.98% | 139914 | 7452万 | 76.64 | 78.37 | -241.19 | 76 | 劲嘉股份 | 2023-12-27 三 | 5.33 | 5.30 | 5.26 | 5.33 | 5.21 | -0.75% | 0.89% | 127412 | 6683万 | 75.21 | 76.91 | -236.69 | 77 | 劲嘉股份 | 2023-12-26 二 | 5.30 | 5.31 | 5.30 | 5.37 | 5.25 | -0.19% | 0.73% | 104338 | 5539万 | 75.78 | 77.49 | -238.49 | 78 | 劲嘉股份 | 2023-12-25 一 | 5.50 | 5.47 | 5.31 | 5.50 | 5.26 | -2.93% | 1.21% | 173307 | 9264万 | 75.92 | 77.64 | -238.94 | 79 | 劲嘉股份 | 2023-12-22 五 | 5.52 | 5.50 | 5.47 | 5.53 | 5.40 | -0.55% | 0.68% | 96691 | 5274万 | 78.21 | 79.98 | -246.14 | 80 | 劲嘉股份 | 2023-12-21 四 | 5.47 | 5.48 | 5.50 | 5.51 | 5.35 | 0.36% | 0.63% | 90106 | 4911万 | 78.64 | 80.41 | -247.49 | 81 | 劲嘉股份 | 2023-12-20 三 | 5.55 | 5.56 | 5.48 | 5.57 | 5.47 | -1.44% | 0.44% | 62819 | 3462万 | 78.35 | 80.12 | -246.59 | 82 | 劲嘉股份 | 2023-12-19 二 | 5.59 | 5.60 | 5.56 | 5.60 | 5.51 | -0.71% | 0.44% | 63154 | 3503万 | 79.5 | 81.29 | -250.19 | 83 | 劲嘉股份 | 2023-12-18 一 | 5.69 | 5.69 | 5.60 | 5.70 | 5.58 | -1.58% | 0.50% | 71242 | 4013万 | 80.07 | 81.88 | -251.99 | 84 | 劲嘉股份 | 2023-12-15 五 | 5.72 | 5.73 | 5.69 | 5.77 | 5.67 | -0.70% | 0.45% | 64038 | 3652万 | 81.36 | 83.19 | -256.04 | 85 | 劲嘉股份 | 2023-12-14 四 | 5.71 | 5.71 | 5.73 | 5.78 | 5.71 | 0.35% | 0.35% | 50083 | 2881万 | 81.93 | 83.78 | -257.84 | 86 | 劲嘉股份 | 2023-12-13 三 | 5.76 | 5.77 | 5.71 | 5.78 | 5.71 | -1.04% | 0.30% | 42647 | 2453万 | 81.64 | 83.48 | -256.94 | 87 | 劲嘉股份 | 2023-12-12 二 | 5.72 | 5.74 | 5.77 | 5.77 | 5.70 | 0.52% | 0.32% | 46223 | 2654万 | 82.5 | 84.36 | -259.64 | 88 | 劲嘉股份 | 2023-12-11 一 | 5.67 | 5.67 | 5.74 | 5.78 | 5.61 | 1.23% | 0.52% | 74467 | 4242万 | 82.07 | 83.92 | -258.29 | 89 | 劲嘉股份 | 2023-12-08 五 | 5.74 | 5.75 | 5.67 | 5.77 | 5.67 | -1.39% | 0.35% | 50754 | 2901万 | 81.07 | 82.9 | -255.14 | 90 | 劲嘉股份 | 2023-12-07 四 | 5.73 | 5.76 | 5.75 | 5.78 | 5.70 | -0.17% | 0.41% | 57989 | 3329万 | 82.21 | 84.07 | -258.74 | 91 | 劲嘉股份 | 2023-12-06 三 | 5.76 | 5.74 | 5.76 | 5.78 | 5.70 | 0.35% | 0.45% | 64442 | 3701万 | 82.36 | 84.22 | -259.19 | 92 | 劲嘉股份 | 2023-12-05 二 | 5.88 | 5.89 | 5.74 | 5.89 | 5.73 | -2.55% | 0.57% | 81434 | 4728万 | 82.07 | 83.92 | -258.29 | 93 | 劲嘉股份 | 2023-12-04 一 | 5.89 | 5.89 | 5.89 | 5.94 | 5.87 | 0.00% | 0.49% | 70756 | 4176万 | 84.22 | 86.12 | -265.04 | 94 | 劲嘉股份 | 2023-12-01 五 | 5.93 | 5.90 | 5.89 | 5.93 | 5.85 | -0.17% | 0.54% | 76701 | 4507万 | 84.22 | 86.12 | -265.04 | 95 | 劲嘉股份 | 2023-11-30 四 | 5.91 | 5.92 | 5.90 | 5.95 | 5.86 | -0.34% | 0.47% | 66767 | 3940万 | 84.36 | 86.26 | -265.49 | 96 | 劲嘉股份 | 2023-11-29 三 | 5.96 | 5.95 | 5.92 | 5.97 | 5.90 | -0.50% | 0.43% | 61260 | 3638万 | 84.65 | 86.55 | -266.39 | 97 | 劲嘉股份 | 2023-11-28 二 | 5.91 | 5.91 | 5.95 | 5.96 | 5.87 | 0.68% | 0.51% | 73102 | 4327万 | 85.07 | 86.99 | -267.74 | 98 | 劲嘉股份 | 2023-11-27 一 | 5.93 | 5.95 | 5.91 | 5.97 | 5.89 | -0.67% | 0.63% | 89722 | 5312万 | 84.5 | 86.41 | -265.94 | 99 | 劲嘉股份 | 2023-11-24 五 | 5.99 | 6.01 | 5.95 | 6.03 | 5.94 | -1.00% | 0.50% | 71298 | 4267万 | 85.07 | 86.99 | -267.74 | 100 | 劲嘉股份 | 2023-11-23 四 | 6.02 | 5.97 | 6.01 | 6.03 | 5.96 | 0.67% | 0.53% | 75752 | 4545万 | 85.93 | 87.87 | -270.44 | 101 | 劲嘉股份 | 2023-11-22 三 | 6.01 | 6.03 | 5.97 | 6.06 | 5.97 | -1.00% | 0.47% | 67581 | 4060万 | 85.36 | 87.29 | -268.64 | 102 | 劲嘉股份 | 2023-11-21 二 | 6.02 | 6.02 | 6.03 | 6.09 | 6.02 | 0.17% | 0.59% | 84968 | 5142万 | 86.22 | 88.16 | -271.34 | 103 | 劲嘉股份 | 2023-11-20 一 | 5.98 | 5.99 | 6.02 | 6.03 | 5.94 | 0.50% | 0.50% | 72108 | 4320万 | 86.08 | 88.02 | -270.89 | 104 | 劲嘉股份 | 2023-11-17 五 | 5.95 | 5.97 | 5.99 | 6.05 | 5.93 | 0.34% | 0.55% | 79266 | 4737万 | 85.65 | 87.58 | -269.54 | 105 | 劲嘉股份 | 2023-11-16 四 | 6.02 | 6.02 | 5.97 | 6.02 | 5.97 | -0.83% | 0.37% | 52257 | 3130万 | 85.36 | 87.29 | -268.64 | 106 | 劲嘉股份 | 2023-11-15 三 | 6.05 | 6.03 | 6.02 | 6.07 | 6.00 | -0.17% | 0.52% | 74994 | 4517万 | 86.08 | 88.02 | -270.89 | 107 | 劲嘉股份 | 2023-11-14 二 | 6.05 | 6.05 | 6.03 | 6.07 | 6.00 | -0.33% | 0.56% | 80390 | 4845万 | 86.22 | 88.16 | -271.34 | 108 | 劲嘉股份 | 2023-11-13 一 | 6.00 | 5.98 | 6.05 | 6.07 | 5.99 | 1.17% | 0.64% | 91174 | 5507万 | 86.5 | 88.46 | -272.24 | 109 | 劲嘉股份 | 2023-11-10 五 | 5.95 | 5.96 | 5.98 | 6.00 | 5.92 | 0.34% | 0.46% | 66446 | 3968万 | 85.5 | 87.43 | -269.09 | 110 | 劲嘉股份 | 2023-11-09 四 | 6.00 | 6.00 | 5.96 | 6.00 | 5.93 | -0.67% | 0.40% | 57118 | 3406万 | 85.22 | 87.14 | -268.19 | 111 | 劲嘉股份 | 2023-11-08 三 | 6.00 | 5.97 | 6.00 | 6.02 | 5.94 | 0.50% | 0.46% | 65258 | 3905万 | 85.79 | 87.72 | -269.99 | 112 | 劲嘉股份 | 2023-11-07 二 | 5.99 | 5.99 | 5.97 | 6.00 | 5.94 | -0.33% | 0.38% | 53958 | 3224万 | 85.36 | 87.29 | -268.64 | 113 | 劲嘉股份 | 2023-11-06 一 | 5.91 | 5.88 | 5.99 | 6.01 | 5.91 | 1.87% | 0.53% | 75248 | 4499万 | 85.65 | 87.58 | -269.54 | 114 | 劲嘉股份 | 2023-11-03 五 | 5.82 | 5.82 | 5.88 | 5.92 | 5.81 | 1.03% | 0.36% | 52106 | 3063万 | 84.07 | 85.97 | -264.59 | 115 | 劲嘉股份 | 2023-11-02 四 | 5.84 | 5.84 | 5.82 | 5.87 | 5.78 | -0.34% | 0.39% | 55222 | 3220万 | 83.22 | 85.09 | -261.89 | 116 | 劲嘉股份 | 2023-11-01 三 | 5.88 | 5.88 | 5.84 | 5.91 | 5.83 | -0.68% | 0.51% | 72567 | 4254万 | 83.5 | 85.39 | -262.79 | 117 | 劲嘉股份 | 2023-10-31 二 | 5.89 | 5.90 | 5.88 | 5.93 | 5.87 | -0.34% | 0.54% | 76642 | 4513万 | 84.07 | 85.97 | -264.59 | 118 | 劲嘉股份 | 2023-10-30 一 | 5.82 | 5.84 | 5.90 | 5.92 | 5.79 | 1.03% | 0.56% | 79778 | 4688万 | 84.36 | 86.26 | -265.49 | 119 | 劲嘉股份 | 2023-10-27 五 | 5.66 | 5.68 | 5.84 | 5.88 | 5.65 | 2.82% | 0.78% | 111986 | 6501万 | 83.5 | 85.39 | -262.79 | 120 | 劲嘉股份 | 2023-10-26 四 | 5.64 | 5.65 | 5.68 | 5.70 | 5.61 | 0.53% | 0.47% | 66915 | 3779万 | 81.21 | 83.05 | -255.59 | 121 | 劲嘉股份 | 2023-10-25 三 | 5.58 | 5.58 | 5.65 | 5.70 | 5.58 | 1.25% | 0.43% | 61502 | 3481万 | 80.78 | 82.61 | -364.11 | 122 | 劲嘉股份 | 2023-10-24 二 | 5.53 | 5.50 | 5.58 | 5.60 | 5.49 | 1.45% | 0.52% | 74778 | 4157万 | 79.78 | 81.58 | -359.59 | 123 | 劲嘉股份 | 2023-10-23 一 | 5.65 | 5.65 | 5.50 | 5.65 | 5.46 | -2.65% | 0.59% | 84257 | 4670万 | 78.64 | 80.41 | -354.44 | 124 | 劲嘉股份 | 2023-10-20 五 | 5.62 | 5.65 | 5.65 | 5.71 | 5.62 | 0.00% | 0.38% | 53673 | 3040万 | 80.78 | 82.61 | -364.11 | 125 | 劲嘉股份 | 2023-10-19 四 | 5.69 | 5.69 | 5.65 | 5.72 | 5.60 | -0.70% | 0.48% | 69132 | 3917万 | 80.78 | 82.61 | -364.11 | 126 | 劲嘉股份 | 2023-10-18 三 | 5.88 | 5.90 | 5.69 | 5.89 | 5.66 | -3.56% | 1.15% | 164747 | 9466万 | 81.36 | 83.19 | -366.68 | 127 | 劲嘉股份 | 2023-10-17 二 | 5.90 | 5.92 | 5.90 | 5.93 | 5.88 | -0.34% | 0.26% | 37371 | 2206万 | 84.36 | 86.26 | -380.22 | 128 | 劲嘉股份 | 2023-10-16 一 | 5.96 | 5.96 | 5.92 | 5.98 | 5.88 | -0.67% | 0.39% | 55309 | 3270万 | 84.65 | 86.55 | -381.5 | 129 | 劲嘉股份 | 2023-10-13 五 | 6.00 | 6.00 | 5.96 | 6.02 | 5.94 | -0.67% | 0.41% | 58518 | 3491万 | 85.22 | 87.14 | -384.08 | 130 | 劲嘉股份 | 2023-10-12 四 | 5.95 | 5.95 | 6.00 | 6.02 | 5.95 | 0.84% | 0.43% | 62070 | 3717万 | 85.79 | 87.72 | -386.66 | 131 | 劲嘉股份 | 2023-10-11 三 | 6.00 | 5.99 | 5.95 | 6.04 | 5.93 | -0.67% | 0.48% | 68130 | 4077万 | 85.07 | 86.99 | -383.44 | 132 | 劲嘉股份 | 2023-10-10 二 | 6.04 | 6.01 | 5.99 | 6.06 | 5.98 | -0.33% | 0.50% | 72048 | 4330万 | 85.65 | 87.58 | -386.02 | 133 | 劲嘉股份 | 2023-10-09 一 | 6.06 | 6.06 | 6.01 | 6.08 | 6.01 | -0.83% | 0.44% | 63578 | 3838万 | 85.93 | 87.87 | -387.3 | 134 | 劲嘉股份 | 2023-09-28 四 | 6.03 | 6.02 | 6.06 | 6.08 | 6.03 | 0.66% | 0.49% | 69615 | 4217万 | 86.65 | 88.6 | -390.53 | 135 | 劲嘉股份 | 2023-09-27 三 | 6.06 | 6.07 | 6.02 | 6.09 | 6.02 | -0.82% | 0.57% | 81835 | 4953万 | 86.08 | 88.02 | -387.95 | 136 | 劲嘉股份 | 2023-09-26 二 | 6.10 | 6.10 | 6.07 | 6.10 | 6.05 | -0.49% | 0.31% | 44443 | 2697万 | 86.79 | 88.75 | -391.17 | 137 | 劲嘉股份 | 2023-09-25 一 | 6.14 | 6.14 | 6.10 | 6.18 | 6.09 | -0.65% | 0.40% | 57852 | 3544万 | 87.22 | 89.19 | -393.1 | 138 | 劲嘉股份 | 2023-09-22 五 | 6.06 | 6.09 | 6.14 | 6.16 | 6.04 | 0.82% | 0.55% | 78161 | 4778万 | 87.79 | 89.77 | -395.68 | 139 | 劲嘉股份 | 2023-09-21 四 | 6.25 | 6.16 | 6.09 | 6.29 | 6.09 | -1.14% | 0.73% | 105043 | 6479万 | 87.08 | 89.04 | -392.46 | 140 | 劲嘉股份 | 2023-09-20 三 | 6.19 | 6.19 | 6.16 | 6.24 | 6.15 | -0.48% | 0.45% | 64414 | 3992万 | 88.08 | 90.06 | -396.97 | 141 | 劲嘉股份 | 2023-09-19 二 | 6.16 | 6.18 | 6.19 | 6.22 | 6.14 | 0.16% | 0.51% | 72513 | 4482万 | 88.51 | 90.5 | -398.9 | 142 | 劲嘉股份 | 2023-09-18 一 | 6.11 | 6.10 | 6.18 | 6.18 | 6.08 | 1.31% | 0.54% | 77016 | 4736万 | 88.36 | 90.36 | -398.26 | 143 | 劲嘉股份 | 2023-09-15 五 | 6.10 | 6.08 | 6.10 | 6.15 | 6.06 | 0.33% | 0.40% | 57540 | 3512万 | 87.22 | 89.19 | -393.1 | 144 | 劲嘉股份 | 2023-09-14 四 | 6.11 | 6.09 | 6.08 | 6.11 | 6.03 | -0.16% | 0.35% | 50620 | 3073万 | 86.93 | 88.89 | -391.82 | 145 | 劲嘉股份 | 2023-09-13 三 | 6.15 | 6.18 | 6.09 | 6.18 | 6.06 | -1.46% | 0.39% | 55672 | 3398万 | 87.08 | 89.04 | -392.46 | 146 | 劲嘉股份 | 2023-09-12 二 | 6.15 | 6.15 | 6.18 | 6.20 | 6.12 | 0.49% | 0.34% | 48917 | 3016万 | 88.36 | 90.36 | -398.26 | 147 | 劲嘉股份 | 2023-09-11 一 | 6.06 | 6.07 | 6.15 | 6.17 | 6.05 | 1.32% | 0.43% | 62060 | 3802万 | 87.93 | 89.92 | -396.33 | 148 | 劲嘉股份 | 2023-09-08 五 | 6.05 | 6.08 | 6.07 | 6.11 | 6.04 | -0.16% | 0.28% | 39629 | 2408万 | 86.79 | 88.75 | -391.17 | 149 | 劲嘉股份 | 2023-09-07 四 | 6.14 | 6.17 | 6.08 | 6.20 | 6.08 | -1.46% | 0.48% | 68852 | 4217万 | 86.93 | 88.89 | -391.82 | 150 | 劲嘉股份 | 2023-09-06 三 | 6.28 | 6.17 | 6.17 | 6.28 | 6.12 | 0.00% | 0.46% | 65179 | 4021万 | 88.22 | 90.21 | -397.62 | 151 | 劲嘉股份 | 2023-09-05 二 | 6.18 | 6.21 | 6.17 | 6.23 | 6.15 | -0.64% | 0.51% | 73336 | 4532万 | 88.22 | 90.21 | -397.62 | 152 | 劲嘉股份 | 2023-09-04 一 | 6.08 | 6.07 | 6.21 | 6.22 | 6.07 | 2.31% | 0.80% | 114339 | 7043万 | 88.79 | 90.79 | -400.19 | 153 | 劲嘉股份 | 2023-09-01 五 | 5.96 | 5.96 | 6.07 | 6.18 | 5.96 | 1.85% | 0.81% | 115625 | 7010万 | 86.79 | 88.75 | -391.17 | 154 | 劲嘉股份 | 2023-08-31 四 | 6.09 | 6.09 | 5.96 | 6.12 | 5.94 | -2.13% | 1.22% | 174745 | 10471万 | 85.22 | 87.14 | -384.08 | 155 | 劲嘉股份 | 2023-08-30 三 | 6.45 | 6.46 | 6.48 | 6.51 | 6.40 | 0.31% | 1.01% | 144866 | 9351万 | 92.65 | 94.74 | -417.59 | 156 | 劲嘉股份 | 2023-08-29 二 | 6.17 | 6.23 | 6.46 | 6.46 | 6.17 | 3.69% | 1.34% | 191179 | 12169万 | 92.37 | 94.45 | -416.3 | 157 | 劲嘉股份 | 2023-08-28 一 | 6.65 | 6.51 | 6.23 | 6.80 | 6.19 | -4.30% | 2.15% | 306786 | 19922万 | 89.08 | 91.09 | -401.48 | 158 | 劲嘉股份 | 2023-08-25 五 | 6.46 | 6.37 | 6.51 | 6.71 | 6.41 | 2.20% | 1.44% | 206305 | 13568万 | 93.08 | 95.18 | 179.92 | 159 | 劲嘉股份 | 2023-08-23 三 | 6.45 | 6.47 | 6.43 | 6.48 | 6.36 | -0.62% | 0.54% | 77679 | 4983万 | 91.94 | 94.58 | 178.78 | 160 | 劲嘉股份 | 2023-08-22 二 | 6.50 | 6.48 | 6.47 | 6.55 | 6.38 | -0.15% | 0.68% | 96569 | 6222万 | 92.51 | 95.17 | 179.89 |
|
行情刷新 | 流通股东
|