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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.79 | 5.85 | 5.76 | 5.85 | +0.86% | 0.94 | 2.29% |
| 2025-06-24 | 5.72 | 6.00 | 5.70 | 5.80 | +1.40% | 2.06 | 4.94% |
| 2025-06-23 | 5.59 | 5.73 | 5.56 | 5.72 | +1.78% | 0.54 | 1.35% |
| 2025-06-20 | 5.65 | 5.70 | 5.60 | 5.62 | -1.23% | 0.45 | 1.12% |
| 2025-06-19 | 5.82 | 5.82 | 5.64 | 5.69 | -1.90% | 0.86 | 2.12% |
| 2025-06-18 | 5.87 | 5.89 | 5.78 | 5.80 | -1.53% | 0.61 | 1.48% |
| 2025-06-17 | 5.94 | 5.94 | 5.86 | 5.89 | -0.34% | 0.44 | 1.05% |
| 2025-06-16 | 5.85 | 5.95 | 5.82 | 5.91 | +0.51% | 0.55 | 1.30% |
| 2025-06-13 | 6.00 | 6.06 | 5.87 | 5.88 | -2.33% | 0.95 | 2.25% |
| 2025-06-12 | 6.09 | 6.09 | 6.00 | 6.02 | -1.31% | 0.96 | 2.24% |
| 2025-06-11 | 6.10 | 6.14 | 6.06 | 6.10 | +0.16% | 0.81 | 1.87% |
| 2025-06-10 | 6.22 | 6.27 | 6.04 | 6.09 | -2.09% | 1.37 | 3.14% |
| 2025-06-09 | 6.12 | 6.28 | 6.11 | 6.22 | +0.65% | 1.44 | 3.28% |
| 2025-06-06 | 6.23 | 6.24 | 6.10 | 6.18 | -2.06% | 2.09 | 4.78% |
| 2025-06-05 | 6.14 | 6.49 | 6.10 | 6.31 | +3.27% | 5.17 | 11.53% |
| 2025-06-04 | 6.10 | 6.13 | 6.07 | 6.11 | +0.16% | 0.65 | 1.50% |
| 2025-06-03 | 6.10 | 6.22 | 6.08 | 6.10 | -1.13% | 0.93 | 2.13% |
| 2025-05-30 | 6.28 | 6.30 | 6.09 | 6.17 | -0.80% | 1.15 | 2.61% |
| 2025-05-29 | 6.05 | 6.22 | 6.02 | 6.22 | +2.47% | 1.45 | 3.31% |
| 2025-05-28 | 6.16 | 6.20 | 6.00 | 6.07 | +0.50% | 0.93 | 2.15% |