劲嘉股份
SZ002191 Forward-adjusted MAIN
3.50
0.00
(0.00%)
Open
3.51
High
3.52
Low
3.48
Prev close
3.50
Amplitude
1.14%
Volume
663.6万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.54
MA10
3.59
MA20
3.61
MA60
3.68
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.51 | 3.52 | 3.48 | 3.50 | 664万 |
| 2 | 2026-09-29 | 3.47 | 3.54 | 3.47 | 3.50 | 741万 |
| 3 | 2026-09-28 | 3.58 | 3.59 | 3.47 | 3.49 | 1,298万 |
| 4 | 2026-09-24 | 3.62 | 3.63 | 3.58 | 3.58 | 700万 |
| 5 | 2026-09-23 | 3.65 | 3.68 | 3.61 | 3.62 | 934万 |
| 6 | 2026-09-22 | 3.67 | 3.73 | 3.64 | 3.67 | 1,271万 |
| 7 | 2026-09-21 | 3.63 | 3.68 | 3.61 | 3.66 | 1,184万 |
| 8 | 2026-09-18 | 3.64 | 3.65 | 3.60 | 3.63 | 959万 |
| 9 | 2026-09-17 | 3.56 | 3.72 | 3.56 | 3.66 | 1,882万 |
| 10 | 2026-09-16 | 3.58 | 3.60 | 3.54 | 3.59 | 685万 |
| 11 | 2026-09-15 | 3.61 | 3.64 | 3.56 | 3.58 | 1,340万 |
| 12 | 2026-09-14 | 3.56 | 3.77 | 3.55 | 3.66 | 2,166万 |
52W
Data range
3.46
2.7%
4.93
High/low over the last 250 trading days, and where the price sits.
← Stocks