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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.62 | 6.92 | 6.62 | 6.83 | +2.15% | 1.41 | 4.33% |
| 2025-12-17 | 6.59 | 6.84 | 6.50 | 6.69 | +1.16% | 1.27 | 4.02% |
| 2025-12-16 | 6.79 | 6.88 | 6.60 | 6.61 | -2.95% | 1.18 | 3.72% |
| 2025-12-15 | 6.71 | 6.85 | 6.57 | 6.81 | +1.57% | 1.30 | 4.04% |
| 2025-12-12 | 6.74 | 7.05 | 6.64 | 6.71 | -0.85% | 1.65 | 5.06% |
| 2025-12-11 | 7.03 | 7.05 | 6.73 | 6.77 | -4.47% | 1.52 | 4.66% |
| 2025-12-10 | 6.99 | 7.12 | 6.92 | 7.08 | +1.37% | 2.03 | 6.07% |
| 2025-12-09 | 6.95 | 7.23 | 6.84 | 6.99 | +2.68% | 2.84 | 8.50% |
| 2025-12-08 | 6.62 | 6.90 | 6.57 | 6.80 | +2.90% | 1.80 | 5.62% |
| 2025-12-05 | 6.53 | 6.62 | 6.47 | 6.61 | +1.02% | 0.77 | 2.47% |
| 2025-12-04 | 6.64 | 6.66 | 6.54 | 6.55 | -1.44% | 0.88 | 2.82% |
| 2025-12-03 | 6.70 | 6.74 | 6.57 | 6.64 | -1.00% | 0.97 | 3.06% |
| 2025-12-02 | 6.65 | 6.73 | 6.56 | 6.71 | +0.72% | 1.08 | 3.42% |
| 2025-12-01 | 6.68 | 6.73 | 6.62 | 6.66 | +0.14% | 1.12 | 3.54% |
| 2025-11-28 | 6.57 | 6.66 | 6.45 | 6.65 | +1.61% | 1.34 | 4.27% |
| 2025-11-27 | 6.60 | 6.73 | 6.53 | 6.55 | -0.87% | 1.67 | 5.32% |
| 2025-11-26 | 6.47 | 6.68 | 6.43 | 6.60 | +1.62% | 2.32 | 7.42% |
| 2025-11-25 | 6.70 | 6.75 | 6.49 | 6.50 | -2.45% | 2.43 | 7.80% |
| 2025-11-24 | 7.04 | 7.08 | 6.56 | 6.66 | -1.84% | 3.30 | 10.30% |
| 2025-11-21 | 7.20 | 7.36 | 6.72 | 6.79 | -8.05% | 4.79 | 14.49% |