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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.89 | 7.23 | 6.78 | 7.23 | +3.43% | 7.97 | 15.92% |
| 2025-07-22 | 7.32 | 7.58 | 6.96 | 6.99 | -3.98% | 10.25 | 19.95% |
| 2025-07-21 | 7.60 | 7.72 | 7.25 | 7.28 | -6.55% | 14.03 | 26.38% |
| 2025-07-18 | 7.46 | 7.79 | 7.46 | 7.79 | +10.03% | 9.86 | 17.91% |
| 2025-07-17 | 6.45 | 7.08 | 6.41 | 7.08 | +9.94% | 8.74 | 17.56% |
| 2025-07-16 | 6.41 | 6.66 | 6.40 | 6.44 | +1.10% | 3.78 | 8.14% |
| 2025-07-15 | 6.36 | 6.40 | 6.15 | 6.37 | +1.11% | 2.09 | 4.69% |
| 2025-07-14 | 6.28 | 6.32 | 6.21 | 6.30 | +0.32% | 1.28 | 2.87% |
| 2025-07-11 | 6.20 | 6.40 | 6.18 | 6.28 | +1.78% | 2.34 | 5.23% |
| 2025-07-10 | 6.13 | 6.20 | 6.11 | 6.17 | +0.16% | 0.83 | 1.89% |
| 2025-07-09 | 6.23 | 6.27 | 6.13 | 6.16 | -1.12% | 1.41 | 3.20% |
| 2025-07-08 | 6.20 | 6.24 | 6.19 | 6.23 | +0.16% | 1.15 | 2.61% |
| 2025-07-07 | 6.17 | 6.22 | 6.15 | 6.22 | +0.16% | 0.77 | 1.75% |
| 2025-07-04 | 6.24 | 6.27 | 6.16 | 6.21 | -0.48% | 1.12 | 2.53% |
| 2025-07-03 | 6.20 | 6.25 | 6.18 | 6.24 | +0.97% | 1.02 | 2.31% |
| 2025-07-02 | 6.25 | 6.26 | 6.15 | 6.18 | -1.12% | 1.40 | 3.16% |
| 2025-07-01 | 6.29 | 6.35 | 6.20 | 6.25 | -0.16% | 1.80 | 4.04% |
| 2025-06-30 | 6.23 | 6.29 | 6.18 | 6.26 | +0.97% | 2.60 | 5.87% |
| 2025-06-27 | 6.37 | 6.37 | 6.16 | 6.20 | -3.73% | 5.39 | 12.13% |
| 2025-06-26 | 5.86 | 6.44 | 5.83 | 6.44 | +10.09% | 5.36 | 11.95% |