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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.57 | 6.63 | 6.46 | 6.60 | +0.46% | 0.75 | 1.60% |
| 2025-10-22 | 6.53 | 6.59 | 6.50 | 6.57 | +0.15% | 0.67 | 1.44% |
| 2025-10-21 | 6.41 | 6.56 | 6.39 | 6.56 | +2.02% | 0.78 | 1.69% |
| 2025-10-20 | 6.39 | 6.45 | 6.39 | 6.43 | +1.58% | 0.54 | 1.19% |
| 2025-10-17 | 6.53 | 6.55 | 6.32 | 6.33 | -3.21% | 0.95 | 2.08% |
| 2025-10-16 | 6.64 | 6.64 | 6.50 | 6.54 | -1.95% | 0.89 | 1.91% |
| 2025-10-15 | 6.53 | 6.68 | 6.45 | 6.67 | +2.93% | 1.25 | 2.66% |
| 2025-10-14 | 6.60 | 6.67 | 6.46 | 6.48 | -1.82% | 1.10 | 2.35% |
| 2025-10-13 | 6.48 | 6.60 | 6.24 | 6.60 | -0.45% | 0.97 | 2.11% |
| 2025-10-10 | 6.60 | 6.68 | 6.54 | 6.63 | +0.30% | 0.99 | 2.09% |
| 2025-10-09 | 6.58 | 6.63 | 6.51 | 6.61 | +0.61% | 0.93 | 1.98% |
| 2025-09-30 | 6.61 | 6.64 | 6.56 | 6.57 | 0.00% | 0.73 | 1.56% |
| 2025-09-29 | 6.56 | 6.60 | 6.43 | 6.57 | 0.00% | 1.01 | 2.17% |
| 2025-09-26 | 6.74 | 6.74 | 6.57 | 6.57 | -1.94% | 0.92 | 1.95% |
| 2025-09-25 | 6.81 | 6.83 | 6.69 | 6.70 | -1.62% | 1.11 | 2.31% |
| 2025-09-24 | 6.58 | 6.81 | 6.58 | 6.81 | +3.65% | 1.67 | 3.50% |
| 2025-09-23 | 6.76 | 6.78 | 6.45 | 6.57 | -2.52% | 1.52 | 3.27% |
| 2025-09-22 | 6.73 | 6.80 | 6.65 | 6.74 | -0.15% | 1.21 | 2.53% |
| 2025-09-19 | 6.95 | 7.00 | 6.74 | 6.75 | -2.88% | 1.99 | 4.11% |
| 2025-09-18 | 7.14 | 7.18 | 6.91 | 6.95 | -2.52% | 2.67 | 5.32% |