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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.12 | 6.33 | 6.05 | 6.32 | +5.27% | 0.77 | 2.61% |
| 2026-03-23 | 6.34 | 6.34 | 5.95 | 6.00 | -6.43% | 0.75 | 2.56% |
| 2026-03-20 | 6.57 | 6.64 | 6.40 | 6.41 | -2.34% | 0.52 | 1.68% |
| 2026-03-19 | 6.72 | 6.74 | 6.55 | 6.57 | -2.97% | 0.68 | 2.15% |
| 2026-03-18 | 6.70 | 6.78 | 6.64 | 6.77 | +1.00% | 0.35 | 1.08% |
| 2026-03-17 | 6.81 | 6.86 | 6.69 | 6.70 | -1.41% | 0.49 | 1.53% |
| 2026-03-16 | 6.71 | 6.81 | 6.70 | 6.80 | +1.00% | 0.50 | 1.56% |
| 2026-03-13 | 6.72 | 6.82 | 6.71 | 6.73 | -0.14% | 0.41 | 1.27% |
| 2026-03-12 | 6.80 | 6.80 | 6.73 | 6.74 | -0.85% | 0.35 | 1.10% |
| 2026-03-11 | 6.91 | 6.91 | 6.73 | 6.80 | -1.66% | 0.67 | 2.08% |
| 2026-03-10 | 6.80 | 6.91 | 6.80 | 6.91 | +2.12% | 0.65 | 1.98% |
| 2026-03-09 | 6.80 | 6.88 | 6.73 | 6.77 | -0.98% | 0.73 | 2.26% |
| 2026-03-06 | 6.63 | 6.84 | 6.63 | 6.83 | +2.44% | 0.91 | 2.82% |
| 2026-03-05 | 6.54 | 6.91 | 6.43 | 6.67 | +3.88% | 1.16 | 3.64% |
| 2026-03-04 | 6.48 | 6.51 | 6.37 | 6.42 | -1.76% | 0.67 | 2.20% |
| 2026-03-03 | 6.60 | 6.72 | 6.53 | 6.54 | -1.45% | 0.77 | 2.44% |
| 2026-03-02 | 6.80 | 6.85 | 6.60 | 6.63 | -4.42% | 1.07 | 3.37% |
| 2026-02-27 | 6.91 | 6.97 | 6.91 | 6.94 | -0.14% | 0.53 | 1.60% |
| 2026-02-26 | 7.10 | 7.10 | 6.91 | 6.95 | -1.63% | 0.71 | 2.15% |
| 2026-02-25 | 7.14 | 7.15 | 7.03 | 7.06 | -1.07% | 0.62 | 1.84% |