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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.60 | 6.69 | 6.57 | 6.69 | +0.45% | 0.96 | 2.03% |
| 2026-01-16 | 6.80 | 6.83 | 6.60 | 6.66 | -2.20% | 1.76 | 3.71% |
| 2026-01-15 | 7.01 | 7.01 | 6.73 | 6.81 | -2.58% | 2.14 | 4.41% |
| 2026-01-14 | 6.93 | 7.04 | 6.81 | 6.99 | +1.60% | 3.59 | 7.23% |
| 2026-01-13 | 7.08 | 7.10 | 6.79 | 6.88 | -1.57% | 3.31 | 6.71% |
| 2026-01-12 | 6.80 | 7.04 | 6.80 | 6.99 | +4.02% | 3.53 | 7.15% |
| 2026-01-09 | 6.55 | 6.75 | 6.54 | 6.72 | +2.28% | 2.21 | 4.67% |
| 2026-01-08 | 6.45 | 6.58 | 6.42 | 6.57 | +1.70% | 1.48 | 3.18% |
| 2026-01-07 | 6.53 | 6.53 | 6.43 | 6.46 | -1.07% | 1.26 | 2.75% |
| 2026-01-06 | 6.48 | 6.54 | 6.47 | 6.53 | +0.46% | 1.35 | 2.92% |
| 2026-01-05 | 6.39 | 6.52 | 6.37 | 6.50 | +1.72% | 1.43 | 3.10% |
| 2025-12-31 | 6.32 | 6.42 | 6.28 | 6.39 | +1.27% | 0.97 | 2.15% |
| 2025-12-30 | 6.33 | 6.37 | 6.28 | 6.31 | -0.47% | 0.79 | 1.75% |
| 2025-12-29 | 6.36 | 6.41 | 6.32 | 6.34 | -0.63% | 0.68 | 1.50% |
| 2025-12-26 | 6.37 | 6.44 | 6.35 | 6.38 | 0.00% | 0.93 | 2.04% |
| 2025-12-25 | 6.30 | 6.40 | 6.28 | 6.38 | +0.95% | 0.82 | 1.81% |
| 2025-12-24 | 6.28 | 6.34 | 6.28 | 6.32 | +0.80% | 0.62 | 1.39% |
| 2025-12-23 | 6.39 | 6.42 | 6.24 | 6.27 | -1.88% | 0.86 | 1.91% |
| 2025-12-22 | 6.40 | 6.46 | 6.38 | 6.39 | -0.31% | 0.72 | 1.58% |
| 2025-12-19 | 6.38 | 6.43 | 6.33 | 6.41 | +0.47% | 0.91 | 1.99% |