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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.63 | 6.80 | 6.60 | 6.80 | +2.75% | 0.96 | 2.99% |
| 2026-01-16 | 6.63 | 6.69 | 6.58 | 6.62 | +0.29% | 0.58 | 1.85% |
| 2026-01-15 | 6.63 | 6.66 | 6.57 | 6.60 | -1.01% | 0.65 | 2.07% |
| 2026-01-14 | 6.76 | 6.78 | 6.57 | 6.67 | -0.71% | 0.97 | 3.03% |
| 2026-01-13 | 6.79 | 6.88 | 6.70 | 6.72 | -0.99% | 1.00 | 3.11% |
| 2026-01-12 | 6.65 | 6.83 | 6.60 | 6.79 | +2.02% | 1.18 | 3.67% |
| 2026-01-09 | 6.61 | 6.67 | 6.54 | 6.65 | +0.87% | 0.93 | 2.95% |
| 2026-01-08 | 6.49 | 6.62 | 6.46 | 6.59 | +1.78% | 0.98 | 3.15% |
| 2026-01-07 | 6.66 | 6.70 | 6.47 | 6.48 | -3.43% | 1.71 | 5.49% |
| 2026-01-06 | 6.62 | 6.85 | 6.58 | 6.71 | +1.30% | 1.09 | 3.39% |
| 2026-01-05 | 6.70 | 6.72 | 6.60 | 6.62 | -1.43% | 1.04 | 3.29% |
| 2025-12-31 | 6.67 | 6.78 | 6.57 | 6.72 | +0.57% | 0.97 | 3.04% |
| 2025-12-30 | 6.71 | 6.77 | 6.57 | 6.68 | -0.71% | 0.67 | 2.10% |
| 2025-12-29 | 6.77 | 6.80 | 6.66 | 6.73 | -0.57% | 0.75 | 2.34% |
| 2025-12-26 | 6.89 | 6.90 | 6.76 | 6.77 | -2.35% | 0.95 | 2.92% |
| 2025-12-25 | 6.86 | 6.95 | 6.80 | 6.93 | +1.12% | 0.97 | 2.96% |
| 2025-12-24 | 6.78 | 6.97 | 6.70 | 6.85 | +1.13% | 0.87 | 2.68% |
| 2025-12-23 | 6.82 | 6.88 | 6.73 | 6.78 | -0.70% | 0.89 | 2.77% |
| 2025-12-22 | 6.95 | 6.97 | 6.80 | 6.82 | -1.93% | 0.95 | 2.92% |
| 2025-12-19 | 6.87 | 6.98 | 6.77 | 6.96 | +1.82% | 1.34 | 4.07% |