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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.71 | 7.02 | 6.61 | 6.99 | +4.02% | 3.48 | 7.10% |
| 2025-11-19 | 6.85 | 6.85 | 6.68 | 6.72 | -1.90% | 1.09 | 2.28% |
| 2025-11-18 | 6.83 | 6.89 | 6.77 | 6.85 | -0.44% | 1.31 | 2.68% |
| 2025-11-17 | 6.70 | 6.91 | 6.68 | 6.88 | +2.53% | 2.12 | 4.38% |
| 2025-11-14 | 6.64 | 6.80 | 6.62 | 6.71 | +0.60% | 0.99 | 2.06% |
| 2025-11-13 | 6.61 | 6.68 | 6.56 | 6.67 | +1.06% | 0.67 | 1.41% |
| 2025-11-12 | 6.68 | 6.71 | 6.55 | 6.60 | -1.49% | 0.93 | 1.98% |
| 2025-11-11 | 6.68 | 6.76 | 6.66 | 6.70 | 0.00% | 0.79 | 1.64% |
| 2025-11-10 | 6.68 | 6.73 | 6.67 | 6.70 | +0.45% | 0.70 | 1.47% |
| 2025-11-07 | 6.71 | 6.73 | 6.62 | 6.67 | -1.04% | 1.33 | 2.80% |
| 2025-11-06 | 6.82 | 6.84 | 6.70 | 6.74 | -1.03% | 1.11 | 2.30% |
| 2025-11-05 | 6.76 | 6.84 | 6.72 | 6.81 | -0.15% | 1.25 | 2.59% |
| 2025-11-04 | 6.80 | 6.85 | 6.73 | 6.82 | -0.15% | 1.47 | 3.03% |
| 2025-11-03 | 6.72 | 6.83 | 6.68 | 6.83 | +1.04% | 1.44 | 2.99% |
| 2025-10-31 | 6.65 | 6.80 | 6.58 | 6.76 | +1.05% | 1.87 | 3.89% |
| 2025-10-30 | 6.61 | 6.83 | 6.61 | 6.69 | +1.83% | 2.82 | 5.89% |
| 2025-10-29 | 6.63 | 6.64 | 6.51 | 6.57 | -1.35% | 0.96 | 2.06% |
| 2025-10-28 | 6.57 | 6.72 | 6.56 | 6.66 | +0.91% | 0.89 | 1.88% |
| 2025-10-27 | 6.71 | 6.71 | 6.57 | 6.60 | -0.90% | 0.94 | 2.00% |
| 2025-10-24 | 6.63 | 6.72 | 6.61 | 6.66 | +0.91% | 0.94 | 1.98% |