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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.31 | 6.37 | 6.27 | 6.28 | -0.46% | 0.48 | 1.60% |
| 2025-07-22 | 6.34 | 6.39 | 6.28 | 6.31 | -0.60% | 0.48 | 1.61% |
| 2025-07-21 | 6.30 | 6.37 | 6.28 | 6.34 | +0.61% | 0.46 | 1.53% |
| 2025-07-18 | 6.32 | 6.33 | 6.23 | 6.31 | 0.00% | 0.46 | 1.54% |
| 2025-07-17 | 6.33 | 6.37 | 6.25 | 6.31 | 0.00% | 0.60 | 2.01% |
| 2025-07-16 | 6.19 | 6.34 | 6.16 | 6.31 | +2.02% | 0.73 | 2.46% |
| 2025-07-15 | 6.25 | 6.25 | 6.11 | 6.18 | -0.92% | 0.48 | 1.63% |
| 2025-07-14 | 6.22 | 6.25 | 6.18 | 6.24 | +0.31% | 0.57 | 1.92% |
| 2025-07-11 | 6.19 | 6.23 | 6.13 | 6.22 | 0.00% | 0.41 | 1.39% |
| 2025-07-10 | 6.19 | 6.23 | 6.15 | 6.22 | +0.31% | 0.52 | 1.75% |
| 2025-07-09 | 6.20 | 6.25 | 6.18 | 6.20 | -0.15% | 0.37 | 1.27% |
| 2025-07-08 | 6.18 | 6.23 | 6.15 | 6.21 | +0.62% | 0.51 | 1.74% |
| 2025-07-07 | 6.11 | 6.18 | 6.10 | 6.17 | +0.78% | 0.34 | 1.15% |
| 2025-07-04 | 6.16 | 6.18 | 6.11 | 6.12 | -0.78% | 0.53 | 1.83% |
| 2025-07-03 | 6.18 | 6.20 | 6.14 | 6.17 | -0.31% | 0.44 | 1.51% |
| 2025-07-02 | 6.14 | 6.28 | 6.11 | 6.19 | +0.78% | 0.98 | 3.33% |
| 2025-07-01 | 6.20 | 6.20 | 6.10 | 6.14 | -0.93% | 0.75 | 2.57% |
| 2025-06-30 | 6.04 | 6.25 | 6.02 | 6.20 | +2.21% | 1.26 | 4.29% |
| 2025-06-27 | 6.01 | 6.15 | 6.01 | 6.07 | +0.64% | 0.54 | 1.87% |
| 2025-06-26 | 6.01 | 6.07 | 5.99 | 6.03 | 0.00% | 0.40 | 1.39% |