劲嘉股份( 002191.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 10.05 | 10.79 | 9.97 | 10.79 | 9.99% | 2.56% | 12.33% | 40,244,700 | 423,429,000 | 165% | 10.52 | 6.79% | 10.09 | 3.93% | 9.83 | 3.29% | 9.61 | 1.69% | 0.23% | |
| 2021-01-18 | 9.92 | 10.10 | 9.70 | 9.81 | 0.10% | -0.43% | 3.85% | 33,379,600 | 328,861,000 | 144% | 9.85 | 0.38% | 9.71 | 2.00% | 9.52 | 1.36% | 9.45 | 0.65% | 0.02% | |
| 2021-01-15 | 9.57 | 10.03 | 9.50 | 9.80 | 2.30% | -0.15% | 4.42% | 33,382,700 | 327,647,000 | 149% | 9.82 | 3.41% | 9.52 | 2.62% | 9.39 | 1.39% | 9.39 | 0.82% | -0.09% | |
| 2021-01-14 | 9.15 | 9.85 | 9.05 | 9.58 | 5.04% | 0.94% | 2.91% | 37,657,800 | 357,396,000 | 180% | 9.49 | 4.23% | 9.28 | 1.52% | 9.26 | 0.94% | 9.31 | 0.46% | -0.24% | |
| 2021-01-13 | 9.09 | 9.27 | 8.93 | 9.12 | 0.33% | 0.15% | -1.58% | 21,014,900 | 191,358,000 | 106% | 9.11 | -0.24% | 9.14 | -0.45% | 9.17 | -0.66% | 9.27 | -0.24% | -0.36% | |
| 2021-01-12 | 9.20 | 9.40 | 9.01 | 9.09 | -1.73% | -0.42% | -2.13% | 29,696,600 | 271,080,000 | 158% | 9.13 | -0.61% | 9.18 | -0.48% | 9.24 | -0.89% | 9.29 | -0.37% | -0.41% |  |
| 2021-01-11 | 9.19 | 9.33 | 9.07 | 9.25 | 0.11% | 0.72% | -0.77% | 21,094,800 | 193,732,000 | 123% | 9.18 | -0.89% | 9.22 | -1.05% | 9.32 | -0.66% | 9.32 | -0.40% | -0.38% | |
| 2021-01-08 | 9.30 | 9.40 | 9.11 | 9.24 | 0.11% | -0.28% | -1.27% | 16,112,300 | 149,297,000 | 96% | 9.27 | 0.38% | 9.32 | -0.79% | 9.38 | 0.01% | 9.36 | 0.01% | -0.40% | |
| 2021-01-07 | 9.49 | 9.55 | 9.11 | 9.23 | -2.12% | -0.01% | -1.37% | 18,628,100 | 171,961,000 | 112% | 9.23 | -2.73% | 9.40 | -0.70% | 9.38 | 0.00% | 9.36 | -0.21% | -0.47% | |
| 2021-01-06 | 9.60 | 9.65 | 9.38 | 9.43 | -0.84% | -0.63% | 0.55% | 15,005,900 | 142,406,000 | 97% | 9.49 | -0.20% | 9.46 | 0.65% | 9.38 | 0.29% | 9.38 | -0.11% | -0.55% | |
| 2021-01-05 | 9.50 | 9.66 | 9.41 | 9.51 | -1.04% | 0.01% | 1.30% | 14,254,300 | 135,538,000 | 90% | 9.51 | 0.95% | 9.40 | 0.87% | 9.35 | 0.28% | 9.39 | -0.42% | -0.67% | |
| 2021-01-04 | 9.18 | 9.70 | 9.14 | 9.61 | 4.12% | 2.02% | 1.93% | 27,090,900 | 255,194,000 | 158% | 9.42 | 2.14% | 9.32 | 0.68% | 9.33 | -0.09% | 9.43 | -0.42% | -0.72% | |
| 2020-12-31 | 9.15 | 9.35 | 9.12 | 9.23 | 0.98% | 0.08% | -2.51% | 11,924,200 | 109,979,000 | 74% | 9.22 | -0.14% | 9.26 | -0.43% | 9.33 | 0.00% | 9.47 | -0.67% | -0.74% | |
| 2020-12-30 | 9.21 | 9.40 | 9.11 | 9.14 | -1.61% | -1.04% | -4.11% | 19,509,700 | 180,196,000 | 119% | 9.24 | -1.01% | 9.30 | -1.20% | 9.33 | -0.45% | 9.53 | -0.73% | -0.69% | |
| 2020-12-29 | 9.36 | 9.47 | 9.20 | 9.29 | -0.54% | -0.43% | -3.25% | 10,758,600 | 100,378,000 | 67% | 9.33 | -0.24% | 9.41 | 0.34% | 9.38 | -0.55% | 9.60 | -0.80% | -0.64% | |
| 2020-12-28 | 9.53 | 9.57 | 9.26 | 9.34 | -1.68% | -0.13% | -3.50% | 13,997,800 | 130,910,000 | 80% | 9.35 | -1.55% | 9.38 | -0.19% | 9.43 | -1.02% | 9.68 | -0.05% | -0.59% | |
| 2020-12-25 | 9.26 | 9.65 | 9.23 | 9.50 | 2.59% | 0.01% | -1.90% | 18,163,200 | 172,531,000 | 94% | 9.50 | 2.76% | 9.40 | -0.30% | 9.53 | -0.69% | 9.68 | -0.54% | -0.67% | |
| 2020-12-24 | 9.35 | 9.39 | 9.07 | 9.26 | -1.38% | 0.17% | -4.90% | 14,142,500 | 130,732,000 | 70% | 9.24 | -1.85% | 9.42 | -1.91% | 9.59 | -1.30% | 9.74 | -0.79% | -0.62% | |
| 2020-12-23 | 9.42 | 9.52 | 9.33 | 9.39 | -0.11% | -0.30% | -4.32% | 11,261,600 | 106,065,000 | 54% | 9.42 | -1.57% | 9.61 | -1.11% | 9.72 | -0.65% | 9.81 | -0.98% | -0.55% | |
| 2020-12-22 | 9.61 | 9.75 | 9.39 | 9.40 | -2.99% | -1.76% | -5.16% | 17,746,200 | 169,787,000 | 79% | 9.57 | -1.48% | 9.71 | -1.19% | 9.78 | -1.01% | 9.91 | -1.30% | -0.44% | |
| 2020-12-21 | 9.95 | 9.95 | 9.54 | 9.69 | -2.02% | -0.23% | -3.50% | 26,155,700 | 254,023,000 | 111% | 9.71 | -2.28% | 9.83 | -0.83% | 9.88 | 0.59% | 10.04 | -0.90% | -0.27% | |
| 2020-12-18 | 10.02 | 10.15 | 9.82 | 9.89 | -1.10% | -0.49% | -2.39% | 11,730,000 | 116,581,000 | 50% | 9.94 | -0.18% | 9.91 | -0.36% | 9.82 | -0.23% | 10.13 | -0.65% | -0.14% | |
| 2020-12-17 | 9.83 | 10.08 | 9.77 | 10.00 | 1.21% | 0.43% | -1.94% | 14,777,100 | 147,137,000 | 57% | 9.96 | 1.06% | 9.95 | 1.75% | 9.85 | -0.36% | 10.20 | -0.14% | -0.03% | |
| 2020-12-16 | 9.94 | 10.10 | 9.73 | 9.88 | -0.80% | 0.27% | -3.25% | 15,981,800 | 157,467,000 | 61% | 9.85 | -1.54% | 9.78 | -0.47% | 9.88 | -1.16% | 10.21 | -0.27% | -0.02% | |
| 2020-12-15 | 9.79 | 10.22 | 9.75 | 9.96 | 2.26% | -0.47% | -2.73% | 24,515,600 | 245,333,000 | 94% | 10.01 | 4.50% | 9.82 | -0.23% | 10.00 | -1.51% | 10.24 | -0.25% | 0.02% | |
| 2020-12-14 | 9.85 | 9.91 | 8.98 | 9.74 | -2.40% | 1.71% | -5.12% | 33,951,500 | 325,130,000 | 124% | 9.58 | -4.36% | 9.85 | -3.45% | 10.15 | -2.23% | 10.27 | -0.87% | 0.09% | |
| 2020-12-11 | 10.00 | 10.21 | 9.86 | 9.98 | 0.00% | -0.33% | -3.63% | 20,509,700 | 205,369,000 | 82% | 10.01 | -0.96% | 10.20 | -2.22% | 10.38 | -0.89% | 10.36 | -0.05% | 0.21% | |
| 2020-12-10 | 10.18 | 10.33 | 9.96 | 9.98 | -1.58% | -1.29% | -3.68% | 22,088,800 | 223,317,000 | 90% | 10.11 | -2.87% | 10.43 | -1.10% | 10.48 | -0.22% | 10.36 | -0.13% | 0.24% | |
| 2020-12-09 | 10.66 | 10.72 | 10.13 | 10.14 | -4.79% | -2.58% | -2.26% | 27,451,500 | 285,733,000 | 118% | 10.41 | -2.54% | 10.55 | -0.36% | 10.50 | 0.07% | 10.37 | 0.15% | 0.29% | |
| 2020-12-08 | 10.58 | 10.87 | 10.51 | 10.65 | 0.00% | -0.28% | 2.82% | 30,645,100 | 327,284,000 | 139% | 10.68 | 1.40% | 10.58 | 1.21% | 10.49 | 0.93% | 10.36 | 0.40% | 0.32% | | |
|
