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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.20 | 7.20 | 7.11 | 7.13 | -1.11% | 1.57 | 3.09% |
| 2025-09-16 | 7.12 | 7.21 | 7.08 | 7.21 | +1.41% | 1.63 | 3.21% |
| 2025-09-15 | 7.16 | 7.19 | 7.06 | 7.11 | -1.11% | 1.75 | 3.47% |
| 2025-09-12 | 7.28 | 7.38 | 7.18 | 7.19 | -0.83% | 2.12 | 4.10% |
| 2025-09-11 | 7.16 | 7.26 | 7.07 | 7.25 | +0.69% | 1.98 | 3.89% |
| 2025-09-10 | 7.28 | 7.36 | 7.12 | 7.20 | -1.10% | 1.95 | 3.80% |
| 2025-09-09 | 7.50 | 7.50 | 7.26 | 7.28 | -3.32% | 2.35 | 4.50% |
| 2025-09-08 | 7.53 | 7.56 | 7.42 | 7.53 | 0.00% | 3.36 | 6.30% |
| 2025-09-05 | 7.19 | 7.62 | 7.00 | 7.53 | +4.87% | 5.69 | 10.84% |
| 2025-09-04 | 6.96 | 7.67 | 6.96 | 7.18 | +3.01% | 5.86 | 11.18% |
| 2025-09-03 | 7.24 | 7.27 | 6.96 | 6.97 | -3.73% | 1.99 | 3.93% |
| 2025-09-02 | 7.51 | 7.51 | 7.10 | 7.24 | -3.08% | 2.95 | 5.74% |
| 2025-09-01 | 7.30 | 7.50 | 7.28 | 7.47 | +2.33% | 2.97 | 5.60% |
| 2025-08-29 | 7.58 | 7.59 | 7.30 | 7.30 | -3.69% | 2.92 | 5.56% |
| 2025-08-28 | 7.48 | 7.65 | 7.22 | 7.58 | -0.13% | 4.83 | 9.09% |
| 2025-08-27 | 7.83 | 7.95 | 7.57 | 7.59 | -2.06% | 6.74 | 12.18% |
| 2025-08-26 | 7.53 | 7.85 | 7.47 | 7.75 | +2.65% | 6.42 | 11.70% |
| 2025-08-25 | 7.67 | 7.73 | 7.47 | 7.55 | -0.53% | 5.72 | 10.64% |
| 2025-08-22 | 7.28 | 7.75 | 7.26 | 7.59 | +5.12% | 8.48 | 15.81% |
| 2025-08-21 | 7.28 | 7.33 | 7.18 | 7.22 | -0.69% | 2.79 | 5.40% |