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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.02 | 6.13 | 5.87 | 6.10 | +4.45% | 1.26 | 2.96% |
| 2026-03-23 | 6.06 | 6.11 | 5.80 | 5.84 | -5.96% | 1.54 | 3.64% |
| 2026-03-20 | 6.59 | 6.64 | 6.21 | 6.21 | -5.91% | 1.87 | 4.14% |
| 2026-03-19 | 6.60 | 6.74 | 6.55 | 6.60 | -0.90% | 1.40 | 2.97% |
| 2026-03-18 | 6.55 | 6.73 | 6.50 | 6.66 | +2.62% | 1.39 | 2.94% |
| 2026-03-17 | 6.77 | 6.78 | 6.48 | 6.49 | -4.14% | 1.63 | 3.46% |
| 2026-03-16 | 6.57 | 6.79 | 6.56 | 6.77 | +3.52% | 2.24 | 4.68% |
| 2026-03-13 | 6.70 | 6.73 | 6.51 | 6.54 | -2.53% | 1.64 | 3.48% |
| 2026-03-12 | 6.78 | 6.84 | 6.66 | 6.71 | -1.90% | 1.88 | 3.93% |
| 2026-03-11 | 6.81 | 6.92 | 6.74 | 6.84 | 0.00% | 2.81 | 5.78% |
| 2026-03-10 | 6.94 | 6.97 | 6.80 | 6.84 | -1.30% | 3.41 | 6.97% |
| 2026-03-09 | 6.66 | 6.99 | 6.66 | 6.93 | +1.17% | 5.17 | 10.57% |
| 2026-03-06 | 6.59 | 6.99 | 6.59 | 6.85 | +0.74% | 5.64 | 11.62% |
| 2026-03-05 | 7.34 | 7.34 | 6.71 | 6.80 | +1.80% | 8.88 | 17.78% |
| 2026-03-04 | 5.94 | 6.68 | 5.94 | 6.68 | +10.05% | 3.24 | 7.00% |
| 2026-03-03 | 6.28 | 6.38 | 6.06 | 6.07 | -3.50% | 1.34 | 3.04% |
| 2026-03-02 | 6.52 | 6.55 | 6.28 | 6.29 | -5.56% | 1.92 | 4.25% |
| 2026-02-27 | 6.57 | 6.66 | 6.53 | 6.66 | +0.91% | 0.98 | 2.09% |
| 2026-02-26 | 6.60 | 6.69 | 6.57 | 6.60 | +0.30% | 1.32 | 2.80% |
| 2026-02-25 | 6.69 | 6.69 | 6.56 | 6.58 | -1.05% | 1.28 | 2.72% |