嘉欣丝绸 sz.002404
6.36
-2.15%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.47 | 6.54 | 6.30 | 6.36 | -2.15% | 0.53 | 1.81% |
| 2026-05-22 | 6.54 | 6.56 | 6.37 | 6.50 | +0.15% | 0.45 | 1.52% |
| 2026-05-21 | 6.68 | 6.78 | 6.47 | 6.49 | -2.99% | 0.51 | 1.70% |
| 2026-05-20 | 6.78 | 6.79 | 6.64 | 6.69 | -1.33% | 0.35 | 1.14% |
| 2026-05-19 | 6.71 | 6.83 | 6.69 | 6.78 | +1.19% | 0.53 | 1.72% |
| 2026-05-18 | 6.96 | 6.98 | 6.59 | 6.70 | -3.46% | 0.89 | 2.92% |
| 2026-05-15 | 6.94 | 7.04 | 6.87 | 6.94 | -0.14% | 0.64 | 2.01% |
| 2026-05-14 | 7.01 | 7.05 | 6.94 | 6.95 | -0.86% | 0.60 | 1.89% |
| 2026-05-13 | 7.01 | 7.04 | 6.96 | 7.01 | +0.29% | 0.53 | 1.66% |
| 2026-05-12 | 7.14 | 7.16 | 6.94 | 6.99 | -1.69% | 0.70 | 2.20% |
| 2026-05-11 | 7.14 | 7.18 | 7.04 | 7.11 | -0.56% | 0.73 | 2.25% |
| 2026-05-08 | 7.08 | 7.17 | 7.05 | 7.15 | +0.85% | 0.63 | 1.94% |
| 2026-05-07 | 7.17 | 7.27 | 7.08 | 7.09 | -0.84% | 0.83 | 2.55% |
| 2026-05-06 | 7.04 | 7.16 | 7.01 | 7.15 | +1.56% | 0.96 | 2.97% |
| 2026-04-30 | 6.92 | 7.11 | 6.91 | 7.04 | +1.73% | 0.77 | 2.40% |
| 2026-04-29 | 6.81 | 6.95 | 6.77 | 6.92 | +1.55% | 0.75 | 2.30% |
| 2026-04-28 | 6.71 | 6.87 | 6.71 | 6.81 | +1.57% | 0.89 | 2.75% |
| 2026-04-27 | 6.71 | 6.75 | 6.47 | 6.71 | -0.28% | 0.85 | 2.70% |
| 2026-04-24 | 6.67 | 6.75 | 6.57 | 6.73 | +0.86% | 0.61 | 1.93% |
| 2026-04-23 | 6.81 | 6.85 | 6.61 | 6.67 | -0.14% | 0.62 | 1.96% |