证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

劲嘉股份(002191)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 15.37 15.48 14.30 14.43 115922 1727066 -1.00 -6.48%
2009-11-25 15.06 15.49 14.99 15.43 93362 1418710 0.24 1.58%
2009-11-24 16.15 16.18 15.00 15.19 160994 2550007 -0.93 -5.77%
2009-11-23 15.91 16.13 15.75 16.12 122695 1954231 0.21 1.32%
2009-11-20 16.03 16.15 15.85 15.91 109867 1754977 -0.23 -1.43%
2009-11-19 15.80 16.20 15.80 16.14 146841 2353908 0.35 2.22%
2009-11-18 15.74 15.80 15.58 15.79 82081 1286222 0.07 0.45%
2009-11-17 16.18 16.18 15.62 15.72 159945 2523881 -0.39 -2.42%
2009-11-16 16.09 16.17 15.85 16.11 150564 2415877 0.13 0.81%
2009-11-13 15.58 16.00 15.50 15.98 111535 1762436 0.39 2.50%
2009-11-12 15.53 15.74 15.40 15.59 101292 1576686 0.14 0.91%
2009-11-11 15.65 15.76 15.30 15.45 109341 1690726 -0.25 -1.59%
2009-11-10 15.84 15.96 15.58 15.70 100489 1582708 -0.09 -0.57%
2009-11-09 15.88 16.00 15.59 15.79 145449 2291476 -0.36 -2.23%
2009-11-06 15.80 16.46 15.60 16.15 358360 5734161 -0.66 -3.93%
2009-11-03 16.40 17.14 16.10 16.81 196333 3268252 0.16 0.96%
2009-11-02 15.67 16.94 15.25 16.65 178285 2865446 0.48 2.97%
2009-10-30 16.26 17.28 16.05 16.17 194432 3213630 0.12 0.75%
2009-10-29 15.58 16.07 15.28 16.05 168391 2648732 0.38 2.42%
2009-10-28 14.94 15.80 14.90 15.67 165441 2566247 0.89 6.02%
2009-10-27 14.92 15.10 14.78 14.78 45224 673198 -0.22 -1.47%
2009-10-26 15.19 15.38 14.76 15.00 82477 1236013 -0.30 -1.96%
2009-10-23 15.27 15.43 15.00 15.30 115977 1766883 0.00 0.00%
2009-10-22 15.17 15.38 15.00 15.30 62082 942632 0.10 0.66%
2009-10-21 15.41 15.61 15.09 15.20 88873 1359638 -0.20 -1.30%
2009-10-20 16.00 16.00 15.30 15.40 95376 1482750 -0.39 -2.47%
2009-10-19 15.69 15.98 15.55 15.79 72956 1151185 0.11 0.70%
2009-10-16 15.26 15.68 15.00 15.68 52810 807299 0.39 2.55%
2009-10-15 15.60 15.77 14.98 15.29 66054 1013551 -0.27 -1.74%
2009-10-14 15.54 16.18 15.50 15.56 75098 1188715 0.16 1.04%
2009-10-13 15.28 15.52 15.01 15.40 62878 961101 0.08 0.52%
2009-10-12 15.69 15.80 15.15 15.32 78215 1201611 -0.26 -1.67%
2009-10-09 14.31 15.58 14.16 15.58 102071 1547990 1.42 10.03%
2009-09-30 13.89 14.23 13.72 14.16 54865 768283 0.42 3.06%
2009-09-29 15.20 15.45 13.73 13.74 95707 1372880 -1.51 -9.90%
2009-09-28 14.81 16.02 14.81 15.25 171183 2641168 0.63 4.31%
2009-09-25 13.95 14.72 13.70 14.62 71465 1016139 0.79 5.71%
2009-09-24 14.37 14.64 13.53 13.83 118803 1667884 -0.62 -4.29%
2009-09-23 14.65 14.89 14.30 14.45 98271 1432094 -0.23 -1.57%
2009-09-22 14.92 15.56 14.62 14.68 93994 1416177 -0.32 -2.13%
N 2009-09-21 14.85 15.26 14.18 15.00 129843 1909116 0.01 0.07%
N 2009-09-18 14.80 15.50 14.62 14.99 205883 3105960 0.31 2.11%
2009-09-17 14.49 14.95 14.30 14.68 132211 1927747 0.13 0.89%
2009-09-16 14.15 14.86 13.92 14.55 192295 2784829 0.25 1.75%
2009-09-15 13.70 14.73 13.52 14.30 331956 4687969 0.78 5.77%
2009-09-14 12.32 13.52 12.32 13.52 372934 4996457 1.23 10.01%
2009-09-11 12.15 12.38 12.10 12.29 42736 525590 0.09 0.74%
2009-09-10 12.33 12.35 12.01 12.20 43648 529332 -0.07 -0.57%
2009-09-09 12.40 12.48 12.06 12.27 46020 562019 -0.11 -0.89%
2009-09-08 12.31 12.55 12.25 12.38 74229 918757 -0.02 -0.16%
2009-09-07 12.26 12.66 12.12 12.40 80946 1006183 0.21 1.72%
2009-09-04 12.15 12.32 11.96 12.19 49562 601760 -0.01 -0.08%
2009-09-03 11.88 12.36 11.88 12.20 96174 1176192 0.36 3.04%
2009-09-02 11.40 11.87 11.35 11.84 50843 588863 0.46 4.04%
2009-09-01 11.10 11.64 11.08 11.38 45746 519717 0.28 2.52%
2009-08-31 11.98 11.98 11.00 11.10 50413 579006 -0.89 -7.42%
2009-08-28 12.09 12.15 11.75 11.99 49431 591960 -0.19 -1.56%
2009-08-27 11.68 12.44 11.53 12.18 97536 1184606 0.44 3.75%
N 2009-08-26 11.20 11.95 11.06 11.74 71921 840362 0.55 4.92%
N 2009-08-25 11.40 11.45 10.88 11.19 45155 503498 -0.36 -3.12%
2009-08-24 11.12 11.55 11.03 11.55 56704 640607 0.52 4.71%
2009-08-21 10.89 11.05 10.73 11.03 38707 423364 0.15 1.38%
2009-08-20 10.56 10.94 10.51 10.88 29889 320929 0.42 4.01%
2009-08-19 10.88 10.98 10.36 10.46 37108 395315 -0.32 -2.97%
N 2009-08-18 10.52 10.88 10.51 10.78 24452 262598 0.18 1.70%
2009-08-17 11.22 11.22 10.60 10.60 40596 441644 -0.65 -5.78%
2009-08-14 11.85 11.88 11.25 11.25 43633 501147 -0.64 -5.38%
2009-08-13 12.01 12.16 11.50 11.89 67668 794848 -0.10 -0.83%
2009-08-12 12.65 12.78 11.95 11.99 60726 749740 -0.67 -5.29%
2009-08-11 12.58 12.78 12.41 12.66 43804 554381 0.06 0.48%
2009-08-10 12.64 12.77 12.20 12.60 54665 681095 0.01 0.08%
2009-08-07 12.87 13.06 12.40 12.59 71001 904306 -0.29 -2.25%
2009-08-06 13.11 13.11 12.60 12.88 86450 1106454 -0.32 -2.42%
2009-08-05 13.02 13.35 12.74 13.20 100040 1306243 -0.08 -0.60%
N 2009-08-04 13.20 13.29 12.82 13.28 108780 1413630 0.07 0.53%
2009-08-03 12.95 13.46 12.78 13.21 172268 2262919 0.28 2.17%
2009-07-31 12.45 13.10 12.40 12.93 226544 2902158 0.63 5.12%
2009-07-30 12.34 12.66 11.90 12.30 106697 1309692 0.08 0.66%
N 2009-07-29 12.25 12.78 11.64 12.22 199412 2481176 -0.03 -0.24%
2009-07-28 12.22 12.25 11.99 12.25 84560 1025789 0.03 0.24%
2009-07-27 12.30 12.30 12.03 12.22 69622 845524 0.03 0.25%
2009-07-24 12.10 12.39 11.99 12.19 88774 1082591 0.12 0.99%
2009-07-23 12.10 12.12 11.89 12.07 66373 795771 0.04 0.33%
N 2009-07-22 12.02 12.18 11.85 12.03 83747 1004025 0.03 0.25%
N 2009-07-21 12.36 12.45 11.97 12.00 65981 806575 -0.38 -3.07%
2009-07-20 12.03 12.58 12.03 12.38 92941 1147914 0.39 3.25%
2009-07-17 12.16 12.30 11.91 11.99 75104 908700 -0.22 -1.80%
2009-07-16 12.40 12.43 12.15 12.21 65650 803282 -0.05 -0.41%
2009-07-15 12.37 12.48 12.17 12.26 77279 947609 -0.07 -0.57%
2009-07-14 12.21 12.60 12.21 12.33 107292 1331563 0.15 1.23%
2009-07-13 11.99 12.37 11.82 12.18 104746 1276610 0.13 1.08%
N 2009-07-10 12.00 12.59 11.96 12.05 179049 2194937 0.37 3.17%
2009-07-09 11.51 11.74 11.45 11.68 78967 916259 0.17 1.48%
2009-07-08 11.18 11.56 11.11 11.51 89766 1024041 0.25 2.22%
2009-07-07 11.01 11.50 10.84 11.26 92830 1039059 0.28 2.55%
2009-07-06 10.93 11.08 10.85 10.98 54662 600015 0.10 0.92%
2009-07-03 11.05 11.05 10.76 10.88 65337 711194 -0.21 -1.89%
2009-07-02 11.20 11.23 10.95 11.09 39332 435203 -0.05 -0.45%
2009-07-01 11.02 11.22 10.86 11.14 40244 445324 0.07 0.63%
2009-06-30 11.19 11.20 10.98 11.07 29322 323848 -0.06 -0.54%
2009-06-29 11.17 11.26 11.08 11.13 35239 393006 -0.11 -0.98%
2009-06-26 10.90 11.31 10.89 11.24 85047 949989 0.39 3.59%
N 2009-06-25 10.99 11.02 10.76 10.85 46220 501882 -0.18 -1.63%
N 2009-06-24 11.11 11.14 10.70 11.03 99453 1076271 -0.07 -0.63%
2009-06-23 11.04 11.13 10.84 11.10 39635 434764 0.04 0.36%
N 2009-06-22 11.36 11.37 11.06 11.06 61837 691303 -0.36 -3.15%
2009-06-19 11.30 11.48 11.24 11.42 42988 489261 0.19 1.69%
2009-06-17 11.19 11.27 11.11 11.23 26167 293343 0.13 1.17%
2009-06-16 11.15 11.25 11.05 11.10 26951 300317 -0.13 -1.16%
2009-06-15 11.12 11.24 11.03 11.23 23002 256456 0.12 1.08%
2009-06-12 11.51 11.58 11.02 11.11 40183 453614 -0.35 -3.05%
2009-06-11 11.51 11.73 11.40 11.46 36449 421230 -0.01 -0.09%
2009-06-10 11.58 11.59 11.46 11.47 37039 426245 -0.04 -0.35%
2009-06-09 11.40 11.52 11.24 11.51 32767 373013 0.09 0.79%
2009-06-08 11.45 11.60 11.20 11.42 52241 596496 0.00 0.00%
2009-06-05 11.65 11.80 11.31 11.42 47605 547118 -0.26 -2.23%
N 2009-06-04 11.77 11.77 11.40 11.68 62483 724515 -0.09 -0.77%
2009-06-03 11.72 12.18 11.72 11.77 180798 2163688 0.05 0.43%
N 2009-06-02 11.45 11.80 11.20 11.72 117730 1358980 0.27 2.36%
N 2009-06-01 10.94 11.50 10.92 11.45 90488 1017335 0.65 6.02%
2009-05-27 10.98 11.03 10.74 10.80 45034 490231 -0.11 -1.01%
2009-05-26 11.10 11.15 10.90 10.91 56932 626055 -0.18 -1.62%