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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.53 | 6.68 | 6.51 | 6.65 | +2.15% | 1.13 | 2.40% |
| 2026-02-13 | 6.52 | 6.58 | 6.49 | 6.51 | -0.46% | 0.74 | 1.60% |
| 2026-02-12 | 6.60 | 6.61 | 6.50 | 6.54 | -0.76% | 0.90 | 1.92% |
| 2026-02-11 | 6.57 | 6.63 | 6.56 | 6.59 | 0.00% | 0.67 | 1.43% |
| 2026-02-10 | 6.57 | 6.65 | 6.54 | 6.59 | +0.30% | 1.04 | 2.20% |
| 2026-02-09 | 6.48 | 6.58 | 6.47 | 6.57 | +2.34% | 0.99 | 2.14% |
| 2026-02-06 | 6.46 | 6.48 | 6.36 | 6.42 | -0.77% | 0.62 | 1.36% |
| 2026-02-05 | 6.45 | 6.51 | 6.41 | 6.47 | +0.47% | 0.75 | 1.62% |
| 2026-02-04 | 6.46 | 6.46 | 6.39 | 6.44 | -0.46% | 0.73 | 1.59% |
| 2026-02-03 | 6.40 | 6.47 | 6.35 | 6.47 | +1.89% | 0.83 | 1.81% |
| 2026-02-02 | 6.39 | 6.49 | 6.33 | 6.35 | +0.16% | 0.99 | 2.16% |
| 2026-01-30 | 6.32 | 6.43 | 6.30 | 6.34 | -0.47% | 0.80 | 1.76% |
| 2026-01-29 | 6.36 | 6.49 | 6.25 | 6.37 | -0.31% | 1.04 | 2.30% |
| 2026-01-28 | 6.48 | 6.53 | 6.37 | 6.39 | -1.24% | 0.87 | 1.91% |
| 2026-01-27 | 6.50 | 6.56 | 6.34 | 6.47 | -0.77% | 0.96 | 2.10% |
| 2026-01-26 | 6.69 | 6.71 | 6.44 | 6.52 | -2.83% | 1.74 | 3.72% |
| 2026-01-23 | 6.71 | 6.73 | 6.68 | 6.71 | +0.15% | 1.27 | 2.66% |
| 2026-01-22 | 6.65 | 6.70 | 6.61 | 6.70 | +1.06% | 1.06 | 2.22% |
| 2026-01-21 | 6.61 | 6.66 | 6.56 | 6.63 | -0.15% | 0.80 | 1.70% |
| 2026-01-20 | 6.68 | 6.74 | 6.59 | 6.64 | -0.75% | 1.07 | 2.25% |