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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.20 | 7.67 | 7.20 | 7.38 | -0.52% | 6.51 | 18.43% |
| 2025-11-19 | 7.67 | 8.04 | 7.30 | 7.42 | +1.44% | 8.55 | 23.55% |
| 2025-11-18 | 6.85 | 7.31 | 6.81 | 7.31 | +9.94% | 1.57 | 4.59% |
| 2025-11-17 | 6.68 | 6.70 | 6.59 | 6.65 | -0.86% | 0.68 | 2.15% |
| 2025-11-14 | 6.55 | 6.90 | 6.55 | 6.71 | +2.19% | 1.25 | 3.89% |
| 2025-11-13 | 6.53 | 6.58 | 6.48 | 6.57 | +0.15% | 0.51 | 1.64% |
| 2025-11-12 | 6.56 | 6.61 | 6.51 | 6.56 | -0.15% | 0.45 | 1.43% |
| 2025-11-11 | 6.56 | 6.59 | 6.47 | 6.57 | 0.00% | 0.50 | 1.60% |
| 2025-11-10 | 6.48 | 6.58 | 6.37 | 6.57 | +1.48% | 0.60 | 1.94% |
| 2025-11-07 | 6.49 | 6.51 | 6.42 | 6.47 | -0.30% | 0.41 | 1.34% |
| 2025-11-06 | 6.44 | 6.50 | 6.36 | 6.49 | +0.45% | 0.60 | 1.95% |
| 2025-11-05 | 6.41 | 6.50 | 6.35 | 6.46 | +0.75% | 0.61 | 2.00% |
| 2025-11-04 | 6.36 | 6.43 | 6.31 | 6.41 | +0.91% | 0.54 | 1.77% |
| 2025-11-03 | 6.32 | 6.37 | 6.30 | 6.35 | +1.07% | 0.51 | 1.70% |
| 2025-10-31 | 6.27 | 6.32 | 6.23 | 6.29 | +1.08% | 0.47 | 1.58% |
| 2025-10-30 | 6.27 | 6.31 | 6.21 | 6.22 | 0.00% | 0.40 | 1.33% |
| 2025-10-29 | 6.34 | 6.34 | 6.14 | 6.22 | -1.22% | 0.51 | 1.72% |
| 2025-10-28 | 6.28 | 6.34 | 6.24 | 6.30 | -0.15% | 0.42 | 1.40% |
| 2025-10-27 | 6.34 | 6.37 | 6.19 | 6.31 | -0.45% | 0.61 | 2.06% |
| 2025-10-24 | 6.34 | 6.39 | 6.33 | 6.34 | -0.45% | 0.57 | 1.89% |