嘉欣丝绸
sz002404 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.07
涨跌幅
+1.68%
成交量
30,543,300 股
成交额
184,594,832 元
换手率
6.70%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.97 | 6.07 | 6.23 | 5.90 | +1.68% | 30,543,300 | 184,594,832 | 6.70 |
| 2026-10-13 | 5.77 | 5.97 | 6.01 | 5.70 | +2.58% | 17,645,300 | 103,991,904 | 3.87 |
| 2026-10-12 | 5.85 | 5.82 | 5.89 | 5.79 | -0.85% | 7,478,800 | 43,605,336 | 1.64 |
| 2026-10-09 | 5.77 | 5.87 | 5.87 | 5.68 | +1.73% | 7,996,400 | 46,241,908 | 1.75 |
| 2026-10-08 | 5.79 | 5.77 | 5.84 | 5.74 | -0.35% | 5,403,900 | 31,236,604 | 1.19 |
| 2026-09-30 | 5.83 | 5.79 | 5.84 | 5.75 | -0.86% | 5,315,500 | 30,762,590 | 1.17 |
| 2026-09-29 | 5.78 | 5.84 | 5.86 | 5.77 | +0.69% | 4,732,000 | 27,583,892 | 1.04 |
| 2026-09-28 | 5.94 | 5.80 | 5.94 | 5.78 | -1.36% | 6,894,700 | 40,199,284 | 1.51 |
| 2026-09-24 | 5.78 | 5.88 | 5.93 | 5.77 | +1.20% | 6,659,000 | 39,180,904 | 1.46 |
| 2026-09-23 | 5.88 | 5.81 | 5.91 | 5.80 | -1.69% | 6,974,300 | 40,688,504 | 1.53 |
| 2026-09-22 | 5.93 | 5.91 | 6.01 | 5.87 | -0.67% | 7,114,300 | 42,113,560 | 1.56 |
| 2026-09-21 | 5.80 | 5.95 | 5.96 | 5.80 | +2.23% | 8,101,400 | 47,798,152 | 1.78 |
| 2026-09-18 | 5.73 | 5.82 | 5.99 | 5.71 | +1.39% | 10,902,500 | 63,950,600 | 2.39 |
| 2026-09-17 | 5.69 | 5.74 | 5.75 | 5.64 | +0.70% | 5,072,500 | 28,911,184 | 1.11 |
| 2026-09-16 | 5.67 | 5.70 | 5.73 | 5.63 | +0.35% | 5,391,700 | 30,642,324 | 1.18 |
| 2026-09-15 | 5.79 | 5.68 | 5.79 | 5.67 | -2.07% | 6,368,900 | 36,410,560 | 1.40 |
| 2026-09-14 | 5.82 | 5.80 | 5.90 | 5.78 | -0.68% | 6,351,000 | 37,028,856 | 1.39 |
| 2026-09-11 | 5.94 | 5.84 | 5.97 | 5.82 | -2.67% | 8,591,000 | 50,375,816 | 1.88 |
| 2026-09-10 | 6.04 | 6.00 | 6.06 | 5.97 | -1.15% | 6,502,400 | 39,120,016 | 1.43 |
| 2026-09-09 | 6.07 | 6.07 | 6.14 | 5.97 | +0.33% | 13,159,100 | 79,625,152 | 2.89 |
| 2026-09-08 | 5.97 | 6.05 | 6.06 | 5.94 | +3.24% | 13,477,200 | 80,925,896 | 2.96 |
| 2026-09-07 | 5.85 | 5.86 | 5.92 | 5.84 | -0.17% | 7,007,200 | 41,204,424 | 1.54 |
| 2026-09-04 | 5.81 | 5.87 | 5.88 | 5.78 | +1.38% | 7,620,900 | 44,522,196 | 1.67 |
| 2026-09-03 | 5.85 | 5.79 | 5.90 | 5.78 | -1.03% | 5,646,700 | 32,886,100 | 1.24 |
| 2026-09-02 | 5.85 | 5.85 | 5.90 | 5.77 | -0.51% | 6,977,300 | 40,682,980 | 1.53 |
| 2026-09-01 | 5.75 | 5.88 | 5.89 | 5.75 | +2.08% | 11,427,700 | 66,981,040 | 2.51 |
| 2026-08-31 | 5.85 | 5.76 | 5.85 | 5.75 | -1.37% | 10,796,300 | 62,506,952 | 2.37 |
| 2026-08-28 | 5.74 | 5.84 | 5.85 | 5.72 | +1.74% | 6,800,800 | 39,377,912 | 1.49 |
| 2026-08-27 | 5.78 | 5.74 | 5.80 | 5.72 | -0.69% | 6,812,500 | 39,123,028 | 1.49 |
| 2026-08-26 | 5.77 | 5.78 | 5.82 | 5.74 | +0.17% | 8,087,200 | 46,783,864 | 1.77 |
需要全历史数据与程序化访问？
查看 嘉欣丝绸 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002404 获取全部历史日线。