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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.21 | 6.50 | 6.20 | 6.38 | +1.43% | 1.27 | 2.80% |
| 2025-12-17 | 6.20 | 6.34 | 6.15 | 6.29 | +1.62% | 0.81 | 1.83% |
| 2025-12-16 | 6.43 | 6.45 | 6.18 | 6.19 | -4.18% | 1.37 | 3.08% |
| 2025-12-15 | 6.40 | 6.48 | 6.31 | 6.46 | +0.31% | 0.99 | 2.16% |
| 2025-12-12 | 6.41 | 6.49 | 6.33 | 6.44 | -0.31% | 1.09 | 2.39% |
| 2025-12-11 | 6.75 | 6.76 | 6.46 | 6.46 | -4.30% | 2.16 | 4.64% |
| 2025-12-10 | 6.82 | 6.86 | 6.70 | 6.75 | -1.89% | 1.81 | 3.76% |
| 2025-12-09 | 6.97 | 7.18 | 6.86 | 6.88 | +0.44% | 2.90 | 5.82% |
| 2025-12-08 | 6.72 | 6.94 | 6.72 | 6.85 | +1.63% | 2.05 | 4.23% |
| 2025-12-05 | 6.72 | 6.77 | 6.46 | 6.74 | +0.15% | 2.32 | 4.93% |
| 2025-12-04 | 7.07 | 7.13 | 6.70 | 6.73 | -5.61% | 3.43 | 7.06% |
| 2025-12-03 | 7.42 | 7.42 | 7.08 | 7.13 | -4.30% | 3.91 | 7.65% |
| 2025-12-02 | 7.32 | 7.58 | 7.28 | 7.45 | +0.95% | 3.98 | 7.54% |
| 2025-12-01 | 7.32 | 7.47 | 7.24 | 7.38 | -0.40% | 3.98 | 7.60% |
| 2025-11-28 | 7.29 | 7.45 | 7.23 | 7.41 | +0.68% | 5.24 | 10.02% |
| 2025-11-27 | 7.88 | 7.99 | 7.33 | 7.36 | -5.40% | 9.80 | 18.31% |
| 2025-11-26 | 7.03 | 7.78 | 6.99 | 7.78 | +10.04% | 5.14 | 9.43% |
| 2025-11-25 | 7.03 | 7.17 | 7.02 | 7.07 | -0.14% | 3.45 | 6.83% |
| 2025-11-24 | 7.07 | 7.14 | 6.93 | 7.08 | +0.85% | 3.32 | 6.64% |
| 2025-11-21 | 6.89 | 7.19 | 6.85 | 7.02 | +0.43% | 4.80 | 9.57% |