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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 13.56 | 13.58 | 12.85 | 12.92 | -3.58% | -2.26% | 0.09% | 42,380,500 | 560,236,000 | 106% | 13.22 | -2.35% | 13.33 | 0.75% | 13.16 | 0.84% | 12.91 | -0.22% | -1.24% |  |
| 2019-05-16 | 13.42 | 13.88 | 13.26 | 13.40 | -0.07% | -1.01% | 3.59% | 43,420,900 | 587,793,000 | 112% | 13.54 | 2.09% | 13.24 | 1.97% | 13.05 | 1.74% | 12.94 | 0.26% | -1.24% | |
| 2019-05-15 | 12.73 | 13.58 | 12.69 | 13.41 | 6.94% | 1.13% | 3.94% | 52,996,300 | 702,728,000 | 136% | 13.26 | 5.01% | 12.98 | 1.91% | 12.83 | 1.38% | 12.90 | -0.16% | -1.34% | |
| 2019-05-14 | 12.50 | 12.78 | 12.42 | 12.54 | -0.56% | -0.69% | -2.96% | 23,741,700 | 299,798,000 | 61% | 12.63 | -1.11% | 12.74 | 0.58% | 12.65 | 0.14% | 12.92 | -1.01% | -1.34% | |
| 2019-05-13 | 12.94 | 13.17 | 12.46 | 12.61 | -4.32% | -1.25% | -3.40% | 30,955,500 | 395,285,000 | 78% | 12.77 | 0.00% | 12.66 | 0.32% | 12.63 | -0.41% | 13.05 | -0.98% | -1.26% | |
| 2019-05-10 | 12.45 | 13.25 | 12.30 | 13.18 | 8.48% | 3.22% | -0.02% | 49,715,300 | 634,802,000 | 124% | 12.77 | 2.89% | 12.62 | 0.75% | 12.69 | -1.08% | 13.18 | -1.30% | -1.21% | |
| 2019-05-09 | 12.50 | 12.80 | 12.05 | 12.15 | -3.95% | -2.10% | -9.04% | 33,626,300 | 417,334,000 | 84% | 12.41 | -1.69% | 12.53 | -1.52% | 12.82 | -1.16% | 13.36 | -2.40% | -1.09% | |
| 2019-05-08 | 12.05 | 12.95 | 12.02 | 12.65 | 2.02% | 0.21% | -7.56% | 34,348,800 | 433,624,000 | 81% | 12.62 | 0.59% | 12.72 | -1.97% | 12.97 | -1.36% | 13.69 | -3.01% | -0.93% | |
| 2019-05-07 | 12.81 | 12.97 | 12.08 | 12.40 | -1.43% | -1.20% | -12.11% | 39,032,500 | 489,869,000 | 81% | 12.55 | -2.68% | 12.98 | -1.58% | 13.15 | -2.22% | 14.11 | -2.14% | -0.65% | |
| 2019-05-06 | 12.98 | 13.80 | 12.22 | 12.58 | -6.19% | -2.44% | -12.75% | 59,108,400 | 762,219,000 | 114% | 12.90 | -5.02% | 13.19 | -2.48% | 13.45 | -2.65% | 14.42 | -1.40% | -0.42% | |
| 2019-04-30 | 13.29 | 13.94 | 13.17 | 13.41 | 1.98% | -1.22% | -8.30% | 36,250,600 | 492,124,000 | 74% | 13.58 | 2.33% | 13.52 | -1.49% | 13.82 | -1.31% | 14.62 | -0.23% | -0.40% | |
| 2019-04-29 | 13.61 | 13.78 | 12.91 | 13.15 | -3.17% | -0.88% | -10.28% | 38,748,000 | 514,078,000 | 76% | 13.27 | -3.77% | 13.73 | -2.89% | 14.00 | -3.41% | 14.66 | -0.76% | -0.43% | |
| 2019-04-26 | 13.79 | 13.99 | 13.53 | 13.58 | -1.45% | -1.50% | -8.04% | 29,867,400 | 411,791,000 | 60% | 13.79 | -2.81% | 14.13 | -1.51% | 14.49 | -3.29% | 14.77 | -0.18% | -0.27% | |
| 2019-04-25 | 14.55 | 14.65 | 13.78 | 13.78 | -5.36% | -2.86% | -6.85% | 34,680,500 | 491,976,000 | 70% | 14.19 | -1.60% | 14.35 | -2.80% | 14.99 | -1.09% | 14.79 | -0.21% | -0.22% | |
| 2019-04-24 | 14.25 | 14.75 | 14.10 | 14.56 | 1.68% | 1.00% | -1.79% | 30,234,000 | 435,858,000 | 59% | 14.42 | -0.33% | 14.76 | -3.34% | 15.15 | 0.27% | 14.83 | -0.44% | -0.13% | |
| 2019-04-23 | 14.75 | 14.88 | 14.20 | 14.32 | -3.76% | -0.99% | -3.83% | 34,072,800 | 492,781,000 | 61% | 14.46 | -4.55% | 15.27 | -0.72% | 15.11 | 0.54% | 14.89 | -0.13% | 0.04% | |
| 2019-04-22 | 15.80 | 15.83 | 14.71 | 14.88 | -5.76% | -1.80% | -0.19% | 53,496,000 | 810,559,000 | 90% | 15.15 | -3.93% | 15.38 | 1.10% | 15.03 | 0.55% | 14.91 | -0.79% | 0.20% | |
| 2019-04-19 | 14.88 | 16.32 | 14.88 | 15.79 | 3.47% | 0.12% | 5.07% | 68,931,500 | 1,087,094,000 | 116% | 15.77 | 3.80% | 15.22 | 3.55% | 14.95 | 2.23% | 15.03 | -0.21% | 0.55% | |
| 2019-04-18 | 14.60 | 15.80 | 14.55 | 15.26 | 6.27% | 0.43% | 1.33% | 74,579,300 | 1,133,159,000 | 114% | 15.19 | 5.02% | 14.70 | 2.18% | 14.62 | 1.13% | 15.06 | 0.10% | 0.85% | |
| 2019-04-17 | 14.47 | 14.82 | 14.20 | 14.36 | -0.83% | -0.75% | -4.55% | 48,779,100 | 705,742,000 | 68% | 14.47 | 2.26% | 14.38 | 0.27% | 14.46 | -1.28% | 15.05 | -1.19% | 1.00% | |
| 2019-04-16 | 14.05 | 14.53 | 13.80 | 14.48 | 2.62% | 2.34% | -4.90% | 47,957,700 | 678,561,000 | 60% | 14.15 | -2.94% | 14.34 | -1.51% | 14.65 | -0.99% | 15.23 | -0.46% | 1.41% | |
| 2019-04-15 | 14.98 | 15.04 | 14.10 | 14.11 | -1.88% | -3.20% | -7.76% | 35,438,900 | 516,590,000 | 42% | 14.58 | 1.43% | 14.56 | -1.59% | 14.79 | -1.98% | 15.30 | 0.79% | 1.76% | |
| 2019-04-12 | 14.37 | 14.83 | 13.95 | 14.38 | 0.84% | 0.06% | -5.25% | 42,171,600 | 606,047,000 | 47% | 14.37 | -2.20% | 14.80 | -0.71% | 15.09 | -1.54% | 15.18 | 0.36% | 1.84% | |
| 2019-04-11 | 15.13 | 15.25 | 14.18 | 14.26 | -6.00% | -2.95% | -5.71% | 58,999,500 | 866,939,000 | 60% | 14.69 | -2.93% | 14.91 | -2.65% | 15.33 | -0.14% | 15.12 | 0.71% | 2.29% | |
| 2019-04-10 | 14.72 | 15.74 | 14.56 | 15.17 | 2.15% | 0.22% | 1.03% | 71,456,400 | 1,081,665,000 | 73% | 15.14 | 1.86% | 15.31 | -1.30% | 15.35 | -1.20% | 15.02 | 1.23% | 2.52% | |
| 2019-04-09 | 15.59 | 15.65 | 14.12 | 14.85 | -5.35% | -0.07% | 0.11% | 95,710,300 | 1,422,295,000 | 95% | 14.86 | -7.20% | 15.51 | -0.35% | 15.53 | -0.52% | 14.83 | 1.48% | 2.73% | |
| 2019-04-08 | 16.00 | 16.41 | 15.62 | 15.69 | -4.56% | -2.02% | 7.34% | 78,714,400 | 1,260,493,000 | 85% | 16.01 | 1.77% | 15.57 | -0.35% | 15.62 | 2.48% | 14.62 | 2.66% | 2.93% | |
| 2019-04-04 | 15.15 | 16.75 | 14.85 | 16.44 | 7.80% | 4.49% | 15.47% | 102,284,700 | 1,609,348,000 | 108% | 15.73 | 4.52% | 15.62 | 0.96% | 15.24 | 1.78% | 14.24 | 2.85% | 3.04% | |
| 2019-04-03 | 15.24 | 15.94 | 14.50 | 15.25 | -1.61% | 1.31% | 10.16% | 102,979,200 | 1,550,164,000 | 109% | 15.05 | -6.32% | 15.47 | 2.27% | 14.97 | 1.60% | 13.84 | 1.56% | 3.02% | |
| 2019-04-02 | 16.00 | 16.86 | 15.46 | 15.50 | 0.00% | -3.54% | 13.71% | 103,789,800 | 1,667,840,000 | 130% | 16.07 | 5.23% | 15.13 | 3.56% | 14.73 | 3.87% | 13.63 | 2.95% | 2.93% | | |
|
