延华智能 sz.002178
6.22
+7.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.77 | 6.37 | 5.74 | 6.22 | +7.43% | 5.60 | 12.59% |
| 2026-05-22 | 5.71 | 5.83 | 5.63 | 5.79 | +1.05% | 1.14 | 2.78% |
| 2026-05-21 | 5.91 | 5.93 | 5.67 | 5.73 | -3.54% | 1.45 | 3.50% |
| 2026-05-20 | 6.03 | 6.08 | 5.88 | 5.94 | -3.26% | 2.50 | 5.90% |
| 2026-05-19 | 5.58 | 6.14 | 5.57 | 6.14 | +10.04% | 1.64 | 3.79% |
| 2026-05-18 | 5.41 | 5.68 | 5.37 | 5.58 | +2.57% | 0.98 | 2.48% |
| 2026-05-15 | 5.51 | 5.53 | 5.37 | 5.44 | -2.16% | 0.78 | 2.01% |
| 2026-05-14 | 5.74 | 5.74 | 5.55 | 5.56 | -2.97% | 0.70 | 1.76% |
| 2026-05-13 | 5.72 | 5.75 | 5.64 | 5.73 | +0.17% | 0.59 | 1.45% |
| 2026-05-12 | 5.84 | 5.85 | 5.67 | 5.72 | -2.39% | 0.96 | 2.36% |
| 2026-05-11 | 5.90 | 5.91 | 5.82 | 5.86 | -0.85% | 0.87 | 2.10% |
| 2026-05-08 | 5.83 | 5.93 | 5.82 | 5.91 | +0.85% | 0.71 | 1.70% |
| 2026-05-07 | 5.90 | 5.92 | 5.85 | 5.86 | -0.51% | 0.63 | 1.52% |
| 2026-05-06 | 5.84 | 5.93 | 5.83 | 5.89 | +1.03% | 0.70 | 1.68% |
| 2026-04-30 | 5.98 | 6.02 | 5.80 | 5.83 | -3.80% | 1.40 | 3.36% |
| 2026-04-29 | 6.01 | 6.10 | 5.98 | 6.06 | +1.00% | 0.71 | 1.65% |
| 2026-04-28 | 6.12 | 6.12 | 5.99 | 6.00 | -2.12% | 0.83 | 1.92% |
| 2026-04-27 | 6.06 | 6.15 | 5.98 | 6.13 | +0.49% | 0.93 | 2.15% |
| 2026-04-24 | 6.03 | 6.12 | 6.01 | 6.10 | +2.18% | 0.93 | 2.16% |
| 2026-04-23 | 6.06 | 6.12 | 5.93 | 5.97 | -1.32% | 0.70 | 1.65% |