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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.04 | 7.16 | 7.01 | 7.14 | +2.19% | 0.72 | 2.12% |
| 2026-02-13 | 7.00 | 7.10 | 6.90 | 6.99 | -0.14% | 0.83 | 2.49% |
| 2026-02-12 | 7.17 | 7.20 | 6.98 | 7.00 | -2.80% | 0.84 | 2.51% |
| 2026-02-11 | 7.15 | 7.30 | 7.08 | 7.20 | +0.67% | 0.77 | 2.25% |
| 2026-02-10 | 7.13 | 7.23 | 7.05 | 7.15 | +0.54% | 0.93 | 2.73% |
| 2026-02-09 | 7.24 | 7.24 | 7.07 | 7.11 | -1.07% | 1.26 | 3.74% |
| 2026-02-06 | 7.15 | 7.35 | 7.09 | 7.19 | -0.13% | 1.35 | 3.93% |
| 2026-02-05 | 7.13 | 7.30 | 7.08 | 7.20 | +1.08% | 1.35 | 3.92% |
| 2026-02-04 | 7.13 | 7.24 | 7.04 | 7.12 | +0.95% | 1.27 | 3.75% |
| 2026-02-03 | 7.03 | 7.08 | 6.95 | 7.05 | +1.24% | 1.02 | 3.06% |
| 2026-02-02 | 6.85 | 7.16 | 6.84 | 6.97 | +0.83% | 1.40 | 4.19% |
| 2026-01-30 | 6.80 | 6.94 | 6.79 | 6.91 | +0.84% | 0.93 | 2.85% |
| 2026-01-29 | 6.80 | 6.92 | 6.76 | 6.85 | +0.70% | 0.75 | 2.31% |
| 2026-01-28 | 6.82 | 6.88 | 6.77 | 6.80 | -0.14% | 0.60 | 1.86% |
| 2026-01-27 | 6.91 | 6.93 | 6.75 | 6.81 | -1.66% | 0.84 | 2.59% |
| 2026-01-26 | 6.95 | 6.99 | 6.85 | 6.93 | -0.28% | 0.81 | 2.45% |
| 2026-01-23 | 7.01 | 7.02 | 6.86 | 6.95 | -0.28% | 0.86 | 2.63% |
| 2026-01-22 | 6.88 | 6.98 | 6.83 | 6.97 | +1.25% | 1.09 | 3.31% |
| 2026-01-21 | 6.80 | 6.89 | 6.74 | 6.88 | +0.84% | 0.76 | 2.34% |
| 2026-01-20 | 6.80 | 6.88 | 6.76 | 6.82 | +0.28% | 0.87 | 2.68% |