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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.27 | 6.37 | 6.23 | 6.36 | +1.53% | 0.76 | 2.53% |
| 2025-10-22 | 6.19 | 6.32 | 6.17 | 6.27 | +1.08% | 0.65 | 2.17% |
| 2025-10-21 | 6.09 | 6.21 | 6.06 | 6.20 | +2.21% | 0.58 | 1.97% |
| 2025-10-20 | 6.07 | 6.11 | 6.00 | 6.07 | +0.48% | 0.34 | 1.17% |
| 2025-10-17 | 6.09 | 6.15 | 6.02 | 6.04 | -0.63% | 0.43 | 1.48% |
| 2025-10-16 | 6.11 | 6.16 | 6.05 | 6.08 | -0.94% | 0.48 | 1.66% |
| 2025-10-15 | 5.98 | 6.15 | 5.96 | 6.13 | +2.56% | 0.67 | 2.32% |
| 2025-10-14 | 5.95 | 6.05 | 5.94 | 5.98 | +0.65% | 0.55 | 1.91% |
| 2025-10-13 | 5.82 | 5.94 | 5.77 | 5.94 | -0.64% | 0.51 | 1.82% |
| 2025-10-10 | 5.89 | 6.02 | 5.88 | 5.98 | +1.46% | 0.76 | 2.69% |
| 2025-10-09 | 5.97 | 5.97 | 5.88 | 5.89 | -0.65% | 0.48 | 1.72% |
| 2025-09-30 | 6.03 | 6.03 | 5.93 | 5.93 | -1.12% | 0.44 | 1.54% |
| 2025-09-29 | 6.10 | 6.10 | 5.94 | 6.00 | -1.57% | 0.55 | 1.93% |
| 2025-09-26 | 5.96 | 6.13 | 5.92 | 6.10 | +2.09% | 0.75 | 2.60% |
| 2025-09-25 | 6.09 | 6.13 | 5.93 | 5.97 | -1.89% | 0.59 | 2.06% |
| 2025-09-24 | 5.96 | 6.10 | 5.94 | 6.09 | +1.11% | 0.52 | 1.81% |
| 2025-09-23 | 6.16 | 6.18 | 5.90 | 6.02 | -0.63% | 0.57 | 2.00% |
| 2025-09-22 | 6.10 | 6.11 | 5.99 | 6.06 | -0.63% | 0.43 | 1.51% |
| 2025-09-19 | 6.18 | 6.22 | 6.07 | 6.10 | -1.85% | 0.58 | 2.01% |
| 2025-09-18 | 6.19 | 6.29 | 6.15 | 6.21 | +0.47% | 0.76 | 2.57% |