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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.00 | 6.06 | 5.97 | 6.05 | +0.33% | 0.55 | 1.28% |
| 2026-04-21 | 6.02 | 6.04 | 5.93 | 6.03 | -0.17% | 0.76 | 1.78% |
| 2026-04-20 | 6.02 | 6.08 | 6.00 | 6.04 | -0.33% | 0.54 | 1.26% |
| 2026-04-17 | 6.11 | 6.15 | 6.02 | 6.06 | -1.30% | 0.66 | 1.52% |
| 2026-04-16 | 6.05 | 6.16 | 6.01 | 6.14 | +1.82% | 0.70 | 1.61% |
| 2026-04-15 | 6.15 | 6.17 | 6.03 | 6.03 | -1.95% | 0.72 | 1.65% |
| 2026-04-14 | 6.26 | 6.28 | 6.08 | 6.15 | -0.65% | 0.85 | 1.95% |
| 2026-04-13 | 6.19 | 6.22 | 6.11 | 6.19 | +0.32% | 0.55 | 1.25% |
| 2026-04-10 | 6.25 | 6.26 | 6.16 | 6.17 | -0.16% | 0.65 | 1.47% |
| 2026-04-09 | 6.29 | 6.31 | 6.16 | 6.18 | -2.22% | 0.80 | 1.80% |
| 2026-04-08 | 6.19 | 6.33 | 6.16 | 6.32 | +4.12% | 1.07 | 2.39% |
| 2026-04-07 | 6.00 | 6.09 | 5.95 | 6.07 | +1.17% | 0.56 | 1.29% |
| 2026-04-03 | 6.20 | 6.24 | 5.96 | 6.00 | -2.91% | 0.81 | 1.88% |
| 2026-04-02 | 6.26 | 6.38 | 6.15 | 6.18 | -2.22% | 0.81 | 1.82% |
| 2026-04-01 | 6.25 | 6.47 | 6.19 | 6.32 | +3.10% | 1.35 | 3.02% |
| 2026-03-31 | 6.25 | 6.32 | 6.13 | 6.13 | -1.29% | 0.87 | 1.96% |
| 2026-03-30 | 6.03 | 6.22 | 5.98 | 6.21 | +1.80% | 1.06 | 2.43% |
| 2026-03-27 | 5.96 | 6.12 | 5.93 | 6.10 | +1.67% | 0.70 | 1.62% |
| 2026-03-26 | 6.19 | 6.23 | 5.98 | 6.00 | -3.07% | 1.05 | 2.44% |
| 2026-03-25 | 6.11 | 6.22 | 6.09 | 6.19 | +1.48% | 0.97 | 2.21% |