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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.06 | 6.07 | 6.00 | 6.04 | -0.66% | 0.60 | 1.40% |
| 2025-05-26 | 6.00 | 6.09 | 5.98 | 6.08 | +1.00% | 0.69 | 1.59% |
| 2025-05-23 | 6.16 | 6.21 | 6.01 | 6.02 | -2.27% | 0.98 | 2.24% |
| 2025-05-22 | 6.18 | 6.28 | 6.11 | 6.16 | -0.32% | 0.83 | 1.88% |
| 2025-05-21 | 6.22 | 6.32 | 6.16 | 6.18 | -2.22% | 1.32 | 2.98% |
| 2025-05-20 | 6.21 | 6.35 | 6.13 | 6.32 | +1.61% | 1.65 | 3.69% |
| 2025-05-19 | 6.07 | 6.23 | 6.04 | 6.22 | +2.47% | 1.14 | 2.61% |
| 2025-05-16 | 6.01 | 6.11 | 5.98 | 6.07 | +0.66% | 0.68 | 1.57% |
| 2025-05-15 | 6.15 | 6.18 | 6.02 | 6.03 | -2.43% | 0.89 | 2.05% |
| 2025-05-14 | 6.16 | 6.24 | 6.14 | 6.18 | +0.16% | 1.09 | 2.48% |
| 2025-05-13 | 6.35 | 6.35 | 6.14 | 6.17 | -0.48% | 1.64 | 3.71% |
| 2025-05-12 | 6.12 | 6.22 | 6.09 | 6.20 | +1.47% | 1.11 | 2.52% |
| 2025-05-09 | 6.21 | 6.25 | 6.08 | 6.11 | -1.29% | 1.13 | 2.59% |
| 2025-05-08 | 6.03 | 6.21 | 6.01 | 6.19 | +1.64% | 1.35 | 3.09% |
| 2025-05-07 | 6.20 | 6.20 | 5.98 | 6.09 | +0.49% | 1.69 | 3.91% |
| 2025-05-06 | 5.94 | 6.07 | 5.90 | 6.06 | +4.30% | 1.68 | 3.93% |