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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.95 | 6.04 | 5.92 | 6.03 | +1.45% | 0.53 | 1.85% |
| 2025-06-24 | 5.88 | 5.95 | 5.87 | 5.94 | +1.47% | 0.31 | 1.11% |
| 2025-06-23 | 5.75 | 5.90 | 5.72 | 5.86 | +1.16% | 0.31 | 1.10% |
| 2025-06-20 | 5.77 | 5.83 | 5.73 | 5.79 | +0.33% | 0.25 | 0.92% |
| 2025-06-19 | 5.89 | 5.90 | 5.75 | 5.77 | -2.11% | 0.48 | 1.73% |
| 2025-06-18 | 5.96 | 5.97 | 5.88 | 5.89 | -1.44% | 0.37 | 1.33% |
| 2025-06-17 | 6.00 | 6.04 | 5.95 | 5.98 | -0.16% | 0.29 | 1.03% |
| 2025-06-16 | 5.92 | 6.03 | 5.92 | 5.99 | +0.81% | 0.37 | 1.30% |
| 2025-06-13 | 6.06 | 6.06 | 5.93 | 5.94 | -2.36% | 0.53 | 1.88% |
| 2025-06-12 | 6.09 | 6.11 | 6.02 | 6.09 | -0.16% | 0.42 | 1.45% |
| 2025-06-11 | 6.05 | 6.13 | 6.04 | 6.10 | +0.47% | 0.53 | 1.82% |
| 2025-06-10 | 6.06 | 6.12 | 5.95 | 6.07 | 0.00% | 0.56 | 1.96% |
| 2025-06-09 | 6.03 | 6.08 | 6.01 | 6.07 | +1.12% | 0.44 | 1.52% |
| 2025-06-06 | 6.01 | 6.06 | 5.95 | 6.00 | -0.63% | 0.55 | 1.94% |
| 2025-06-05 | 6.11 | 6.17 | 6.01 | 6.04 | -1.10% | 0.69 | 2.39% |
| 2025-06-04 | 6.05 | 6.17 | 6.03 | 6.11 | +0.63% | 0.64 | 2.23% |
| 2025-06-03 | 5.92 | 6.08 | 5.89 | 6.07 | +2.43% | 0.69 | 2.40% |
| 2025-05-30 | 6.06 | 6.08 | 5.92 | 5.92 | -2.52% | 0.60 | 2.12% |
| 2025-05-29 | 6.06 | 6.11 | 6.00 | 6.08 | 0.00% | 0.85 | 2.95% |
| 2025-05-28 | 5.99 | 6.13 | 5.98 | 6.08 | +0.96% | 1.00 | 3.48% |