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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.23 | 6.25 | 6.16 | 6.18 | -0.92% | 0.37 | 1.25% |
| 2025-09-16 | 6.15 | 6.26 | 6.12 | 6.24 | +1.88% | 0.64 | 2.18% |
| 2025-09-15 | 6.14 | 6.20 | 6.11 | 6.12 | -0.47% | 0.31 | 1.07% |
| 2025-09-12 | 6.20 | 6.21 | 6.12 | 6.15 | -0.62% | 0.34 | 1.15% |
| 2025-09-11 | 6.17 | 6.20 | 6.09 | 6.19 | +0.47% | 0.42 | 1.43% |
| 2025-09-10 | 6.18 | 6.22 | 6.14 | 6.16 | -0.16% | 0.28 | 0.94% |
| 2025-09-09 | 6.22 | 6.23 | 6.14 | 6.17 | -0.62% | 0.34 | 1.15% |
| 2025-09-08 | 6.19 | 6.26 | 6.19 | 6.21 | +0.31% | 0.39 | 1.33% |
| 2025-09-05 | 6.18 | 6.20 | 6.07 | 6.19 | +0.47% | 0.51 | 1.75% |
| 2025-09-04 | 6.03 | 6.22 | 6.01 | 6.16 | +2.06% | 0.73 | 2.51% |
| 2025-09-03 | 6.16 | 6.18 | 6.00 | 6.04 | -2.02% | 0.42 | 1.44% |
| 2025-09-02 | 6.14 | 6.18 | 6.05 | 6.16 | +0.31% | 0.52 | 1.79% |
| 2025-09-01 | 6.13 | 6.21 | 6.12 | 6.14 | 0.00% | 0.49 | 1.67% |
| 2025-08-29 | 6.15 | 6.18 | 6.10 | 6.14 | -1.08% | 0.65 | 2.23% |
| 2025-08-28 | 6.28 | 6.35 | 6.01 | 6.21 | -1.22% | 0.96 | 3.28% |
| 2025-08-27 | 6.48 | 6.49 | 6.28 | 6.29 | -2.81% | 0.82 | 2.70% |
| 2025-08-26 | 6.34 | 6.48 | 6.28 | 6.47 | +2.12% | 0.96 | 3.14% |
| 2025-08-25 | 6.34 | 6.38 | 6.31 | 6.34 | -0.30% | 0.69 | 2.28% |
| 2025-08-22 | 6.39 | 6.43 | 6.30 | 6.35 | -0.90% | 0.65 | 2.15% |
| 2025-08-21 | 6.37 | 6.45 | 6.35 | 6.41 | +0.30% | 0.57 | 1.87% |