劲嘉股份
sz002191 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.38
涨跌幅
-2.03%
成交量
9,624,000 股
成交额
32,858,106 元
换手率
0.69%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.46 | 3.38 | 3.46 | 3.38 | -2.03% | 9,624,000 | 32,858,106 | 0.69 |
| 2026-10-13 | 3.45 | 3.45 | 3.49 | 3.41 | -0.58% | 9,081,100 | 31,304,344 | 0.65 |
| 2026-10-12 | 3.48 | 3.47 | 3.50 | 3.45 | -0.57% | 5,665,300 | 19,661,274 | 0.40 |
| 2026-10-09 | 3.44 | 3.49 | 3.51 | 3.43 | +0.87% | 8,347,600 | 28,923,426 | 0.60 |
| 2026-10-08 | 3.50 | 3.46 | 3.52 | 3.45 | -1.14% | 8,280,100 | 28,847,256 | 0.59 |
| 2026-09-30 | 3.51 | 3.50 | 3.52 | 3.48 | +0.00% | 6,635,700 | 23,221,416 | 0.47 |
| 2026-09-29 | 3.47 | 3.50 | 3.54 | 3.47 | +0.29% | 7,412,700 | 26,045,038 | 0.53 |
| 2026-09-28 | 3.58 | 3.49 | 3.59 | 3.47 | -2.51% | 12,980,800 | 45,496,960 | 0.93 |
| 2026-09-24 | 3.62 | 3.58 | 3.63 | 3.58 | -1.10% | 7,003,200 | 25,202,512 | 0.50 |
| 2026-09-23 | 3.65 | 3.62 | 3.68 | 3.61 | -1.36% | 9,336,300 | 33,976,272 | 0.67 |
| 2026-09-22 | 3.67 | 3.67 | 3.73 | 3.64 | +0.27% | 12,712,900 | 46,814,660 | 0.91 |
| 2026-09-21 | 3.63 | 3.66 | 3.68 | 3.61 | +0.83% | 11,835,300 | 43,119,576 | 0.84 |
| 2026-09-18 | 3.64 | 3.63 | 3.65 | 3.60 | -0.82% | 9,592,300 | 34,805,300 | 0.68 |
| 2026-09-17 | 3.56 | 3.66 | 3.72 | 3.56 | +1.95% | 18,815,400 | 68,605,768 | 1.34 |
| 2026-09-16 | 3.58 | 3.59 | 3.60 | 3.54 | +0.28% | 6,847,400 | 24,464,182 | 0.49 |
| 2026-09-15 | 3.61 | 3.58 | 3.64 | 3.56 | -2.19% | 13,404,700 | 48,170,664 | 0.96 |
| 2026-09-14 | 3.56 | 3.66 | 3.77 | 3.55 | +2.52% | 21,659,200 | 79,132,272 | 1.54 |
| 2026-09-11 | 3.61 | 3.57 | 3.62 | 3.53 | -1.65% | 13,216,200 | 47,079,204 | 0.94 |
| 2026-09-10 | 3.64 | 3.63 | 3.65 | 3.62 | -1.09% | 7,736,800 | 28,089,790 | 0.55 |
| 2026-09-09 | 3.66 | 3.67 | 3.71 | 3.63 | +0.00% | 10,814,600 | 39,611,696 | 0.77 |
| 2026-09-08 | 3.62 | 3.67 | 3.68 | 3.60 | +1.10% | 13,055,100 | 47,431,000 | 0.93 |
| 2026-09-07 | 3.66 | 3.63 | 3.66 | 3.61 | -0.27% | 9,103,100 | 33,062,688 | 0.65 |
| 2026-09-04 | 3.64 | 3.64 | 3.68 | 3.64 | +0.28% | 6,934,200 | 25,391,336 | 0.49 |
| 2026-09-03 | 3.64 | 3.63 | 3.67 | 3.62 | -0.55% | 7,053,700 | 25,680,642 | 0.50 |
| 2026-09-02 | 3.67 | 3.65 | 3.68 | 3.64 | -1.35% | 8,255,600 | 30,161,394 | 0.59 |
| 2026-09-01 | 3.68 | 3.70 | 3.71 | 3.67 | +0.54% | 8,568,000 | 31,634,186 | 0.61 |
| 2026-08-31 | 3.68 | 3.68 | 3.70 | 3.66 | -0.54% | 8,934,400 | 32,824,784 | 0.64 |
| 2026-08-28 | 3.72 | 3.70 | 3.74 | 3.69 | -0.80% | 9,740,300 | 36,145,604 | 0.69 |
| 2026-08-27 | 3.74 | 3.73 | 3.76 | 3.72 | -0.80% | 7,636,900 | 28,524,586 | 0.54 |
| 2026-08-26 | 3.70 | 3.76 | 3.81 | 3.69 | +1.62% | 11,885,600 | 44,733,596 | 0.85 |
需要全历史数据与程序化访问？
查看 劲嘉股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002191 获取全部历史日线。