嘉欣丝绸（002404）历史行情
以下为嘉欣丝绸近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.850 | 5.820 | 5.890 | 5.790 | -0.050 | -0.852% | 747.88万 | 0.44亿 | 1.641% |
| 2026-10-12 | 5.850 | 5.820 | 5.890 | 5.790 | -0.050 | -0.852% | 7.48万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.770 | 5.870 | 5.870 | 5.680 | 0.100 | 1.733% | 8.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.790 | 5.770 | 5.840 | 5.740 | -0.020 | -0.345% | 5.40万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.830 | 5.790 | 5.840 | 5.750 | -0.050 | -0.856% | 531.55万 | 0.31亿 | 1.166% |
| 2026-10-06 | 5.830 | 5.790 | 5.840 | 5.750 | -0.050 | -0.856% | 531.55万 | 0.31亿 | 1.166% |
| 2026-10-05 | 5.830 | 5.790 | 5.840 | 5.750 | -0.050 | -0.856% | 531.55万 | 0.31亿 | 1.166% |
| 2026-10-02 | 5.830 | 5.790 | 5.840 | 5.750 | -0.050 | -0.856% | 531.55万 | 0.31亿 | 1.166% |
| 2026-10-01 | 5.830 | 5.790 | 5.840 | 5.750 | -0.050 | -0.856% | 531.55万 | 0.31亿 | 1.166% |
| 2026-09-30 | 5.830 | 5.790 | 5.840 | 5.750 | -0.050 | -0.856% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.780 | 5.840 | 5.860 | 5.770 | 0.040 | 0.690% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.940 | 5.800 | 5.940 | 5.780 | -0.080 | -1.361% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 5.880 | 5.930 | 5.770 | 0.070 | 1.205% | 665.90万 | 0.39亿 | 1.461% |
| 2026-09-24 | 5.780 | 5.880 | 5.930 | 5.770 | 0.070 | 1.205% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.880 | 5.810 | 5.910 | 5.800 | -0.100 | -1.692% | 6.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.930 | 5.910 | 6.010 | 5.870 | -0.040 | -0.672% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.800 | 5.950 | 5.960 | 5.800 | 0.130 | 2.234% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.730 | 5.820 | 5.990 | 5.710 | 0.080 | 1.394% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.690 | 5.740 | 5.750 | 5.640 | 0.040 | 0.702% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.670 | 5.700 | 5.730 | 5.630 | 0.020 | 0.352% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.790 | 5.680 | 5.790 | 5.670 | -0.120 | -2.069% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.820 | 5.800 | 5.900 | 5.780 | -0.040 | -0.685% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.940 | 5.840 | 5.970 | 5.820 | -0.160 | -2.667% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.040 | 6.000 | 6.060 | 5.970 | -0.070 | -1.153% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.070 | 6.070 | 6.140 | 5.970 | 0.020 | 0.331% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.970 | 6.050 | 6.060 | 5.940 | 0.190 | 3.242% | 13.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.850 | 5.860 | 5.920 | 5.840 | -0.010 | -0.170% | 7.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.870 | 5.880 | 5.780 | 0.080 | 1.382% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.850 | 5.790 | 5.900 | 5.780 | -0.060 | -1.026% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.850 | 5.900 | 5.770 | -0.030 | -0.510% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.750 | 5.880 | 5.890 | 5.750 | 0.120 | 2.083% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.850 | 5.760 | 5.850 | 5.750 | -0.080 | -1.370% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.740 | 5.840 | 5.850 | 5.720 | 0.100 | 1.742% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.780 | 5.740 | 5.800 | 5.720 | -0.040 | -0.692% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.770 | 5.780 | 5.820 | 5.740 | 0.010 | 0.173% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.630 | 5.770 | 5.800 | 5.580 | 0.090 | 1.585% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.850 | 5.680 | 5.850 | 5.600 | -0.380 | -6.271% | 17.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.090 | 6.060 | 6.090 | 5.930 | -0.040 | -0.656% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.040 | 6.100 | 6.110 | 6.010 | 0.110 | 1.836% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.060 | 5.990 | 6.090 | 5.980 | -0.080 | -1.318% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.010 | 6.070 | 6.150 | 5.990 | 0.060 | 0.998% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.900 | 6.010 | 6.030 | 5.860 | 0.110 | 1.864% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.910 | 5.900 | 5.950 | 5.860 | -0.020 | -0.338% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.960 | 5.920 | 6.000 | 5.910 | -0.080 | -1.333% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.970 | 6.000 | 6.040 | 5.930 | 0.060 | 1.010% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.010 | 5.940 | 6.020 | 5.920 | -0.060 | -1.000% | 4.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.870 | 6.000 | 6.020 | 5.850 | 0.120 | 2.041% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.910 | 5.880 | 5.920 | 5.810 | -0.060 | -1.010% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.850 | 5.940 | 5.960 | 5.850 | 0.050 | 0.849% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.880 | 5.890 | 5.910 | 5.830 | 0.010 | 0.170% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.890 | 5.880 | 5.950 | 5.850 | -0.010 | -0.170% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.790 | 5.890 | 5.910 | 5.770 | 0.080 | 1.377% | 6.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.730 | 5.810 | 5.820 | 5.700 | 0.080 | 1.396% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.730 | 5.730 | 5.810 | 5.680 | -0.010 | -0.174% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.630 | 5.740 | 5.770 | 5.620 | 0.110 | 1.954% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.540 | 5.630 | 5.650 | 5.540 | 0.040 | 0.716% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.510 | 5.590 | 5.620 | 5.480 | 0.080 | 1.452% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.580 | 5.510 | 5.600 | 5.470 | -0.120 | -2.131% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.410 | 5.630 | 5.640 | 5.410 | 0.170 | 3.114% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.460 | 5.460 | 5.520 | 5.380 | -0.060 | -1.087% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.700 | 5.520 | 5.720 | 5.400 | -0.180 | -3.158% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.690 | 5.700 | 5.830 | 5.610 | 0.020 | 0.352% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.800 | 5.680 | 5.890 | 5.620 | -0.120 | -2.069% | 11.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.800 | 5.800 | 5.890 | 5.760 | -0.040 | -0.685% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.690 | 5.840 | 5.900 | 5.680 | 0.110 | 1.920% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.580 | 5.730 | 5.740 | 5.520 | 0.120 | 2.139% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.750 | 5.610 | 5.750 | 5.590 | -0.140 | -2.435% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.650 | 5.750 | 5.810 | 5.580 | 0.090 | 1.590% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.740 | 5.660 | 5.750 | 5.560 | -0.080 | -1.394% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.750 | 5.740 | 5.810 | 5.680 | -0.030 | -0.520% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.870 | 5.770 | 5.890 | 5.700 | -0.100 | -1.704% | 9.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.920 | 5.870 | 5.970 | 5.860 | -0.020 | -0.340% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.790 | 5.890 | 5.940 | 5.780 | 0.100 | 1.727% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.780 | 5.790 | 5.870 | 5.730 | 0.010 | 0.173% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.720 | 5.780 | 5.820 | 5.670 | 0.060 | 1.049% | 13.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.700 | 5.720 | 5.780 | 5.640 | 0.000 | 0.000% | 8.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.700 | 5.720 | 5.770 | 5.560 | -0.060 | -1.038% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.850 | 5.780 | 5.870 | 5.740 | -0.120 | -2.034% | 13.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.840 | 5.900 | 5.940 | 5.770 | 0.000 | 0.000% | 13.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.120 | 5.900 | 6.180 | 5.850 | -0.210 | -3.437% | 19.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.060 | 6.110 | 6.200 | 6.020 | 0.030 | 0.493% | 22.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.090 | 6.080 | 6.170 | 5.870 | -0.080 | -1.299% | 29.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.720 | 6.160 | 6.760 | 6.160 | -0.680 | -9.942% | 52.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.340 | 6.840 | 6.840 | 6.290 | 0.620 | 9.968% | 26.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.330 | 6.220 | 6.330 | 6.160 | -0.120 | -1.893% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.320 | 6.340 | 6.490 | 6.250 | 0.020 | 0.316% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.380 | 6.320 | 6.390 | 6.120 | -0.060 | -0.940% | 19.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.140 | 6.380 | 6.490 | 6.120 | 0.160 | 2.572% | 28.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.320 | 6.220 | 6.420 | 6.120 | -0.160 | -2.508% | 27.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.830 | 6.380 | 6.850 | 6.250 | -0.400 | -5.900% | 44.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.050 | 6.780 | 7.300 | 6.720 | -0.440 | -6.094% | 41.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.480 | 7.220 | 7.570 | 7.200 | -0.210 | -2.826% | 32.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.350 | 7.430 | 7.630 | 7.340 | -0.120 | -1.589% | 53.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.190 | 7.550 | 7.720 | 7.090 | 0.150 | 2.027% | 84.55万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.050 | 7.400 | 7.400 | 7.040 | 0.670 | 9.955% | 28.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.110 | 6.730 | 6.730 | 6.050 | 0.610 | 9.967% | 28.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.080 | 6.120 | 6.170 | 6.050 | 0.060 | 0.990% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.060 | 6.060 | 6.120 | 5.970 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.260 | 6.060 | 6.260 | 6.000 | -0.170 | -2.729% | 8.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.340 | 6.230 | 6.360 | 6.160 | -0.130 | -2.044% | 8.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.470 | 6.360 | 6.540 | 6.300 | -0.140 | -2.154% | 8.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.540 | 6.500 | 6.560 | 6.370 | 0.010 | 0.154% | 6.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.680 | 6.490 | 6.780 | 6.470 | -0.200 | -2.990% | 7.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.780 | 6.690 | 6.790 | 6.640 | -0.090 | -1.327% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.710 | 6.780 | 6.830 | 6.690 | 0.080 | 1.194% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.960 | 6.700 | 6.980 | 6.590 | -0.240 | -3.458% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.940 | 6.940 | 7.040 | 6.870 | -0.010 | -0.144% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.010 | 6.950 | 7.050 | 6.940 | -0.060 | -0.856% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.010 | 7.010 | 7.040 | 6.960 | 0.020 | 0.286% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.140 | 6.990 | 7.160 | 6.940 | -0.120 | -1.688% | 10.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.140 | 7.110 | 7.180 | 7.040 | -0.040 | -0.559% | 10.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.080 | 7.150 | 7.170 | 7.050 | 0.060 | 0.846% | 8.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.170 | 7.090 | 7.270 | 7.080 | -0.060 | -0.839% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.040 | 7.150 | 7.160 | 7.010 | 0.110 | 1.563% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.920 | 7.040 | 7.110 | 6.910 | 0.120 | 1.734% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.810 | 6.920 | 6.950 | 6.760 | 0.110 | 1.615% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.700 | 6.810 | 6.870 | 6.700 | 0.110 | 1.642% | 12.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.700 | 6.700 | 6.740 | 6.450 | -0.020 | -0.298% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.660 | 6.720 | 6.740 | 6.560 | 0.060 | 0.901% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.810 | 6.660 | 6.850 | 6.600 | -0.010 | -0.150% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.710 | 6.670 | 6.720 | 6.620 | -0.060 | -0.892% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.680 | 6.730 | 6.740 | 6.670 | 0.030 | 0.448% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.600 | 6.700 | 6.700 | 6.560 | 0.100 | 1.515% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.650 | 6.600 | 6.690 | 6.540 | -0.070 | -1.049% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.580 | 6.670 | 6.680 | 6.520 | 0.120 | 1.832% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.600 | 6.550 | 6.620 | 6.520 | 0.000 | 0.000% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.610 | 6.620 | 6.640 | 6.510 | 0.020 | 0.303% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.660 | 6.600 | 6.670 | 6.560 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.620 | 6.660 | 6.710 | 6.580 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.640 | 6.610 | 6.700 | 6.570 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.610 | 6.660 | 6.670 | 6.550 | 0.000 | 0.000% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.380 | 6.520 | 6.570 | 6.360 | 0.000 | 0.000% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.680 | 6.380 | 6.700 | 6.360 | 0.000 | 0.000% | 8.11万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.730 | 6.680 | 6.770 | 6.620 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.670 | 6.750 | 6.760 | 6.650 | 0.000 | 0.000% | 12.00万 | 0.00亿 | 0.000% |