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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.28 | 6.41 | 6.26 | 6.39 | +1.68% | 0.74 | 2.46% |
| 2025-08-19 | 6.23 | 6.33 | 6.18 | 6.29 | +0.77% | 0.63 | 2.10% |
| 2025-08-18 | 6.26 | 6.34 | 6.20 | 6.24 | -0.15% | 0.72 | 2.40% |
| 2025-08-15 | 6.26 | 6.33 | 6.24 | 6.25 | -0.31% | 0.73 | 2.47% |
| 2025-08-14 | 6.36 | 6.39 | 6.26 | 6.27 | -1.65% | 0.59 | 1.95% |
| 2025-08-13 | 6.44 | 6.44 | 6.34 | 6.37 | -0.75% | 0.44 | 1.45% |
| 2025-08-12 | 6.44 | 6.45 | 6.38 | 6.42 | +0.30% | 0.40 | 1.30% |
| 2025-08-11 | 6.38 | 6.45 | 6.37 | 6.40 | +0.30% | 0.50 | 1.64% |
| 2025-08-08 | 6.37 | 6.41 | 6.32 | 6.38 | +0.45% | 0.50 | 1.66% |
| 2025-08-07 | 6.37 | 6.39 | 6.34 | 6.35 | -0.15% | 0.45 | 1.49% |
| 2025-08-06 | 6.34 | 6.39 | 6.30 | 6.36 | +0.76% | 0.45 | 1.49% |
| 2025-08-05 | 6.28 | 6.34 | 6.25 | 6.32 | +1.07% | 0.44 | 1.45% |
| 2025-08-04 | 6.15 | 6.27 | 6.11 | 6.25 | +0.93% | 0.43 | 1.45% |
| 2025-08-01 | 6.16 | 6.23 | 6.14 | 6.19 | +0.62% | 0.38 | 1.30% |
| 2025-07-31 | 6.25 | 6.29 | 6.13 | 6.15 | -1.98% | 0.50 | 1.69% |
| 2025-07-30 | 6.23 | 6.29 | 6.19 | 6.28 | +0.31% | 0.50 | 1.68% |
| 2025-07-29 | 6.33 | 6.34 | 6.20 | 6.26 | -0.91% | 0.50 | 1.68% |
| 2025-07-28 | 6.34 | 6.36 | 6.29 | 6.32 | -0.30% | 0.43 | 1.44% |
| 2025-07-25 | 6.34 | 6.36 | 6.31 | 6.34 | 0.00% | 0.40 | 1.34% |
| 2025-07-24 | 6.29 | 6.35 | 6.29 | 6.34 | +0.92% | 0.41 | 1.35% |