嘉欣丝绸(002404)股票信息
| 股票代码 | 002404 |
| 股票名称 | 嘉欣丝绸 |
| 最新价/元 | 6.11 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 7.01 |
| 买入/元 | 6.11 |
| 卖出/元 | 6.12 |
| 昨收/元 | 5.71 |
| 今开/元 | 5.86 |
| 最高/元 | 6.17 |
| 最低/元 | 5.75 |
| 成交量/手 | 233605.19 |
| 成交额/万 | 13958.27 |
| 股净值/元 | 16.08 |
| 市净率 | 1.76 |
| 总市值/万 | 342191.49 |
| 流通值/万 | 278486.83 |
| 换手率/% | 5.13 |
| 入市日期 | 2010-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
嘉欣丝绸(002404)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.86 | 6.11 | 0.40 | 7.01 | 233605.19 | 13958.27 | 5.13 |
| 2024-09-27 | 5.63 | 5.71 | 0.11 | 1.96 | 120405.00 | 6840.33 | 2.64 |
| 2024-09-26 | 5.44 | 5.60 | 0.14 | 2.56 | 89137.25 | 4924.43 | 1.96 |
| 2024-09-25 | 5.57 | 5.46 | -0.08 | -1.44 | 166274.50 | 9177.89 | 3.65 |
| 2024-09-24 | 5.26 | 5.54 | 0.30 | 5.73 | 153757.32 | 8523.18 | 3.37 |
| 2024-09-23 | 5.19 | 5.24 | 0.05 | 0.96 | 34447.00 | 1796.85 | 0.76 |
| 2024-09-20 | 5.18 | 5.19 | 0.01 | 0.19 | 23490.00 | 1216.12 | 0.52 |
| 2024-09-19 | 5.08 | 5.18 | 0.11 | 2.17 | 39889.08 | 2053.35 | 0.88 |
| 2024-09-18 | 5.09 | 5.07 | -0.01 | -0.20 | 39468.89 | 1983.19 | 0.87 |
| 2024-09-13 | 5.14 | 5.08 | -0.07 | -1.36 | 29028.11 | 1483.29 | 0.64 |
| 2024-09-12 | 5.17 | 5.15 | -0.02 | -0.39 | 28862.50 | 1491.02 | 0.63 |
| 2024-09-11 | 5.18 | 5.17 | -0.03 | -0.58 | 25352.40 | 1312.19 | 0.56 |
| 2024-09-10 | 5.23 | 5.20 | -0.03 | -0.57 | 26168.09 | 1360.59 | 0.57 |
| 2024-09-09 | 5.23 | 5.23 | -0.03 | -0.57 | 25126.00 | 1313.27 | 0.55 |
| 2024-09-06 | 5.24 | 5.26 | 0.02 | 0.38 | 41615.00 | 2186.66 | 0.91 |
| 2024-09-05 | 5.22 | 5.24 | 0.03 | 0.58 | 29590.00 | 1544.68 | 0.65 |
| 2024-09-04 | 5.20 | 5.21 | -0.03 | -0.57 | 31877.00 | 1669.63 | 0.70 |
| 2024-09-03 | 5.29 | 5.24 | 0.01 | 0.19 | 43482.00 | 2274.05 | 0.95 |
| 2024-09-02 | 5.36 | 5.23 | 0.08 | 1.55 | 75903.50 | 4013.25 | 1.67 |
| 2024-08-30 | 5.01 | 5.15 | 0.11 | 2.18 | 75792.28 | 3883.95 | 1.66 |
| 2024-08-29 | 5.06 | 5.04 | -0.12 | -2.33 | 78609.78 | 3954.78 | 1.72 |
| 2024-08-28 | 5.12 | 5.16 | 0.06 | 1.18 | 39816.50 | 2044.88 | 0.88 |
| 2024-08-27 | 5.12 | 5.10 | -0.02 | -0.39 | 35698.00 | 1830.02 | 0.79 |
| 2024-08-26 | 5.07 | 5.12 | 0.04 | 0.79 | 26794.40 | 1370.37 | 0.59 |
| 2024-08-23 | 5.11 | 5.08 | -0.02 | -0.39 | 33032.50 | 1674.96 | 0.73 |
| 2024-08-22 | 5.10 | 5.10 | 0.02 | 0.39 | 32731.00 | 1669.95 | 0.73 |
| 2024-08-21 | 5.16 | 5.08 | -0.12 | -2.31 | 41258.00 | 2111.29 | 0.91 |
| 2024-08-20 | 5.32 | 5.20 | -0.13 | -2.44 | 47532.00 | 2485.91 | 1.05 |
| 2024-08-19 | 5.33 | 5.33 | 0.00 | 0.00 | 31982.00 | 1708.58 | 0.71 |
| 2024-08-16 | 5.36 | 5.33 | -0.04 | -0.75 | 27237.00 | 1457.21 | 0.60 |
| 2024-08-15 | 5.35 | 5.37 | 0.01 | 0.19 | 28925.00 | 1554.85 | 0.64 |
| 2024-08-14 | 5.39 | 5.36 | -0.05 | -0.92 | 32079.00 | 1722.17 | 0.71 |
| 2024-08-13 | 5.37 | 5.41 | 0.04 | 0.75 | 30556.00 | 1639.53 | 0.68 |
| 2024-08-12 | 5.39 | 5.37 | -0.01 | -0.19 | 27040.00 | 1451.16 | 0.60 |
| 2024-08-09 | 5.45 | 5.38 | 0.00 | 0.00 | 38653.00 | 2106.18 | 0.86 |
| 2024-08-08 | 5.34 | 5.38 | 0.04 | 0.75 | 25764.00 | 1382.70 | 0.57 |
| 2024-08-07 | 5.37 | 5.34 | -0.04 | -0.74 | 32910.00 | 1765.92 | 0.73 |
| 2024-08-06 | 5.37 | 5.38 | 0.06 | 1.13 | 29172.02 | 1564.01 | 0.65 |
| 2024-08-05 | 5.38 | 5.32 | -0.09 | -1.66 | 54531.62 | 2939.22 | 1.21 |
| 2024-08-02 | 5.43 | 5.41 | -0.07 | -1.28 | 39950.00 | 2174.29 | 0.89 |
| 2024-08-01 | 5.46 | 5.48 | -0.01 | -0.18 | 44072.00 | 2410.56 | 0.98 |
| 2024-07-31 | 5.35 | 5.49 | 0.13 | 2.43 | 70073.00 | 3815.94 | 1.55 |
| 2024-07-30 | 5.29 | 5.36 | 0.06 | 1.13 | 35200.00 | 1874.14 | 0.78 |
| 2024-07-29 | 5.28 | 5.30 | 0.00 | 0.00 | 29235.18 | 1542.18 | 0.65 |
| 2024-07-26 | 5.20 | 5.30 | 0.09 | 1.73 | 44626.00 | 2349.04 | 0.99 |
| 2024-07-25 | 5.15 | 5.21 | 0.06 | 1.17 | 31447.80 | 1629.62 | 0.70 |
| 2024-07-24 | 5.19 | 5.15 | -0.03 | -0.58 | 36182.00 | 1870.84 | 0.80 |
| 2024-07-23 | 5.20 | 5.18 | -0.01 | -0.19 | 42698.00 | 2221.00 | 0.95 |
| 2024-07-22 | 5.20 | 5.19 | -0.01 | -0.19 | 30686.00 | 1590.48 | 0.68 |
| 2024-07-19 | 5.18 | 5.20 | 0.01 | 0.19 | 26759.00 | 1390.40 | 0.59 |
| 2024-07-18 | 5.16 | 5.19 | 0.00 | 0.00 | 42141.50 | 2173.54 | 0.93 |
| 2024-07-17 | 5.25 | 5.19 | -0.08 | -1.52 | 38604.20 | 2009.89 | 0.86 |
| 2024-07-16 | 5.33 | 5.27 | -0.06 | -1.13 | 48062.00 | 2532.45 | 1.07 |
| 2024-07-15 | 5.37 | 5.33 | -0.06 | -1.11 | 36052.00 | 1924.87 | 0.80 |
| 2024-07-12 | 5.35 | 5.39 | 0.03 | 0.56 | 51311.00 | 2761.61 | 1.14 |
| 2024-07-11 | 5.32 | 5.36 | 0.11 | 2.10 | 55534.00 | 2974.77 | 1.23 |
| 2024-07-10 | 5.34 | 5.25 | -0.07 | -1.32 | 53368.50 | 2813.77 | 1.18 |
| 2024-07-09 | 5.18 | 5.32 | 0.16 | 3.10 | 94871.00 | 5015.78 | 2.10 |
| 2024-07-08 | 5.27 | 5.16 | -0.11 | -2.09 | 47552.00 | 2474.05 | 1.05 |
| 2024-07-05 | 5.19 | 5.27 | 0.08 | 1.54 | 39789.00 | 2080.35 | 0.88 |
| 2024-07-04 | 5.31 | 5.19 | -0.13 | -2.44 | 65036.00 | 3400.96 | 1.44 |
| 2024-07-03 | 5.38 | 5.32 | -0.05 | -0.93 | 39981.62 | 2142.28 | 0.89 |
| 2024-07-02 | 5.41 | 5.37 | -0.02 | -0.37 | 49001.92 | 2634.78 | 1.09 |
| 2024-07-01 | 5.30 | 5.39 | 0.10 | 1.89 | 51298.00 | 2748.83 | 1.14 |
| 2024-06-28 | 5.26 | 5.29 | -0.02 | -0.38 | 47214.00 | 2513.33 | 1.05 |
| 2024-06-27 | 5.39 | 5.31 | -0.08 | -1.48 | 50681.35 | 2719.88 | 1.12 |
| 2024-06-26 | 5.26 | 5.39 | 0.11 | 2.08 | 58752.00 | 3141.93 | 1.30 |
| 2024-06-25 | 5.19 | 5.28 | 0.09 | 1.73 | 65955.04 | 3482.27 | 1.46 |
| 2024-06-24 | 5.31 | 5.19 | -0.15 | -2.81 | 71501.50 | 3743.19 | 1.59 |
| 2024-06-21 | 5.31 | 5.34 | 0.03 | 0.57 | 45019.00 | 2405.27 | 1.00 |
| 2024-06-20 | 5.35 | 5.31 | -0.06 | -1.12 | 72838.92 | 3876.08 | 1.62 |
| 2024-06-19 | 5.43 | 5.37 | -0.06 | -1.11 | 56814.75 | 3065.32 | 1.26 |
| 2024-06-18 | 5.40 | 5.43 | 0.02 | 0.37 | 65302.00 | 3542.28 | 1.45 |
| 2024-06-17 | 5.55 | 5.41 | -0.18 | -3.22 | 106085.00 | 5769.20 | 2.35 |
| 2024-06-14 | 5.57 | 5.59 | 0.03 | 0.54 | 52953.46 | 2953.29 | 1.17 |
| 2024-06-13 | 5.72 | 5.56 | -0.19 | -3.30 | 85455.28 | 4792.89 | 1.89 |
| 2024-06-12 | 5.63 | 5.75 | 0.12 | 2.13 | 66577.50 | 3813.22 | 1.48 |
| 2024-06-11 | 5.65 | 5.63 | -0.08 | -1.40 | 68051.00 | 3803.92 | 1.51 |
| 2024-06-07 | 5.65 | 5.71 | 0.08 | 1.42 | 70399.31 | 4002.25 | 1.56 |
| 2024-06-06 | 5.85 | 5.63 | -0.22 | -3.76 | 153325.03 | 8724.39 | 3.40 |
| 2024-06-05 | 6.02 | 5.85 | -0.17 | -2.82 | 112307.36 | 6626.45 | 2.49 |
| 2024-06-04 | 6.04 | 6.02 | -0.03 | -0.50 | 88389.00 | 5306.18 | 1.96 |
| 2024-06-03 | 6.11 | 6.05 | -0.04 | -0.66 | 135149.04 | 8213.06 | 3.00 |
| 2024-05-31 | 6.15 | 6.09 | 0.05 | 0.83 | 131516.04 | 8079.51 | 2.92 |
| 2024-05-30 | 6.02 | 6.04 | 0.04 | 0.67 | 122958.76 | 7447.21 | 2.73 |
| 2024-05-29 | 5.99 | 6.00 | -0.01 | -0.17 | 138972.63 | 8340.57 | 3.08 |
| 2024-05-28 | 6.17 | 6.01 | -0.29 | -4.60 | 271599.76 | 16400.02 | 6.02 |
| 2024-05-27 | 6.15 | 6.30 | 0.18 | 2.94 | 253361.82 | 16020.65 | 5.62 |
| 2024-05-24 | 6.49 | 6.12 | -0.50 | -7.55 | 341397.81 | 21381.98 | 7.57 |
| 2024-05-23 | 6.76 | 6.62 | -0.36 | -5.16 | 447991.07 | 29483.67 | 9.93 |
| 2024-05-22 | 6.88 | 6.98 | 0.05 | 0.72 | 748398.56 | 52513.25 | 16.59 |
| 2024-05-21 | 6.26 | 6.93 | 0.63 | 10.00 | 432191.38 | 29516.07 | 9.58 |
| 2024-05-20 | 6.57 | 6.30 | -0.26 | -3.96 | 301888.54 | 19143.98 | 6.69 |
| 2024-05-17 | 6.39 | 6.56 | 0.13 | 2.02 | 448589.14 | 29918.46 | 9.57 |
| 2024-05-16 | 6.51 | 6.43 | -0.15 | -2.28 | 371122.63 | 24266.17 | 7.92 |
| 2024-05-15 | 6.60 | 6.58 | 0.23 | 3.62 | 499793.62 | 33065.89 | 10.67 |
| 2024-05-14 | 6.32 | 6.64 | 0.25 | 3.91 | 213974.20 | 14041.68 | 4.57 |
| 2024-05-13 | 6.15 | 6.39 | 0.29 | 4.75 | 189247.63 | 12023.37 | 4.04 |
| 2024-05-10 | 6.14 | 6.10 | 0.01 | 0.16 | 40205.00 | 2455.57 | 0.86 |
| 2024-05-09 | 6.09 | 6.09 | -0.04 | -0.65 | 54860.00 | 3354.38 | 1.17 |
日K线
周K线
月K线
