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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.96 | 6.04 | 5.91 | 6.02 | +1.13% | 0.65 | 2.29% |
| 2025-05-26 | 5.94 | 5.99 | 5.89 | 5.95 | +0.49% | 0.46 | 1.64% |
| 2025-05-23 | 6.05 | 6.09 | 5.90 | 5.92 | -1.90% | 0.79 | 2.76% |
| 2025-05-22 | 6.07 | 6.16 | 6.03 | 6.04 | -0.63% | 0.87 | 3.00% |
| 2025-05-21 | 6.18 | 6.22 | 6.06 | 6.08 | -2.31% | 1.29 | 4.43% |
| 2025-05-20 | 6.16 | 6.28 | 6.12 | 6.22 | 0.00% | 1.39 | 4.71% |
| 2025-05-19 | 6.17 | 6.22 | 6.07 | 6.22 | -0.76% | 1.61 | 5.51% |
| 2025-05-16 | 6.25 | 6.38 | 6.12 | 6.27 | -1.51% | 2.98 | 10.10% |
| 2025-05-15 | 6.40 | 6.71 | 6.30 | 6.36 | -1.48% | 4.75 | 15.40% |
| 2025-05-14 | 5.85 | 6.46 | 5.81 | 6.46 | +9.95% | 1.85 | 6.20% |
| 2025-05-13 | 5.95 | 6.03 | 5.86 | 5.88 | -1.29% | 0.88 | 3.11% |
| 2025-05-12 | 6.04 | 6.14 | 5.83 | 5.95 | +1.47% | 1.43 | 5.07% |
| 2025-05-09 | 5.82 | 5.96 | 5.82 | 5.87 | +0.82% | 0.89 | 3.18% |
| 2025-05-08 | 5.72 | 5.99 | 5.69 | 5.82 | +1.68% | 0.76 | 2.73% |
| 2025-05-07 | 5.68 | 5.80 | 5.66 | 5.72 | +1.19% | 0.57 | 2.09% |
| 2025-05-06 | 5.72 | 5.73 | 5.61 | 5.65 | +0.17% | 0.65 | 2.43% |