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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.33 | 7.16 | 7.27 | +0.28% | 2.60 | 5.06% |
| 2025-08-19 | 7.28 | 7.33 | 7.18 | 7.25 | -0.14% | 2.83 | 5.47% |
| 2025-08-18 | 7.19 | 7.28 | 7.16 | 7.26 | +0.97% | 3.04 | 5.89% |
| 2025-08-15 | 7.05 | 7.20 | 7.00 | 7.19 | +2.42% | 2.89 | 5.69% |
| 2025-08-14 | 7.23 | 7.25 | 7.01 | 7.02 | -2.09% | 3.59 | 7.09% |
| 2025-08-13 | 7.25 | 7.28 | 7.16 | 7.17 | -1.78% | 4.21 | 8.21% |
| 2025-08-12 | 7.50 | 7.50 | 7.30 | 7.30 | -3.18% | 3.91 | 7.45% |
| 2025-08-11 | 7.45 | 7.54 | 7.32 | 7.54 | +0.67% | 3.59 | 6.73% |
| 2025-08-08 | 7.60 | 7.65 | 7.40 | 7.49 | -2.60% | 5.13 | 9.61% |
| 2025-08-07 | 7.39 | 7.80 | 7.33 | 7.69 | +3.64% | 8.72 | 16.09% |
| 2025-08-06 | 7.48 | 7.48 | 7.20 | 7.42 | -0.80% | 4.69 | 8.99% |
| 2025-08-05 | 7.26 | 7.70 | 7.25 | 7.48 | +2.61% | 5.42 | 10.28% |
| 2025-08-04 | 7.08 | 7.31 | 7.01 | 7.29 | +1.96% | 3.80 | 7.39% |
| 2025-08-01 | 7.47 | 7.47 | 7.07 | 7.15 | -3.25% | 4.59 | 8.99% |
| 2025-07-31 | 7.28 | 7.63 | 7.28 | 7.39 | -0.14% | 5.87 | 11.14% |
| 2025-07-30 | 7.55 | 7.77 | 7.21 | 7.40 | -5.01% | 7.54 | 14.31% |
| 2025-07-29 | 7.68 | 8.14 | 7.47 | 7.79 | +1.17% | 10.23 | 18.37% |
| 2025-07-28 | 7.96 | 8.20 | 7.60 | 7.70 | -0.39% | 14.54 | 26.01% |
| 2025-07-25 | 7.04 | 7.73 | 7.01 | 7.73 | +9.96% | 7.24 | 13.55% |
| 2025-07-24 | 7.04 | 7.14 | 6.98 | 7.03 | -2.77% | 5.44 | 10.83% |