延江股份 sz.300658
12.97
+3.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.04 | 13.18 | 12.67 | 12.97 | +3.93% | 3.01 | 10.56% |
| 2026-05-21 | 14.07 | 14.35 | 12.46 | 12.48 | -10.34% | 5.61 | 19.25% |
| 2026-05-20 | 13.19 | 14.11 | 12.96 | 13.92 | -7.32% | 8.17 | 27.05% |
| 2026-05-19 | 15.02 | 15.02 | 15.02 | 15.02 | -20.02% | 0.32 | 0.97% |
| 2026-05-18 | 18.98 | 19.38 | 18.34 | 18.78 | -1.00% | 2.63 | 6.33% |
| 2026-05-15 | 19.85 | 19.85 | 18.73 | 18.97 | -4.43% | 3.52 | 8.35% |
| 2026-05-14 | 20.67 | 20.67 | 19.60 | 19.85 | -4.01% | 3.65 | 8.25% |
| 2026-05-13 | 20.88 | 21.20 | 20.60 | 20.68 | -2.59% | 3.89 | 8.46% |
| 2026-05-12 | 22.41 | 22.63 | 20.85 | 21.23 | -5.85% | 6.29 | 13.26% |
| 2026-05-11 | 22.90 | 23.07 | 22.30 | 22.55 | -1.61% | 3.94 | 7.89% |
| 2026-05-08 | 23.00 | 23.64 | 22.60 | 22.92 | -1.84% | 4.35 | 8.59% |
| 2026-05-07 | 23.22 | 24.23 | 22.78 | 23.35 | +0.73% | 6.66 | 12.84% |
| 2026-05-06 | 21.90 | 24.40 | 21.85 | 23.18 | +6.67% | 6.86 | 13.52% |
| 2026-04-30 | 21.78 | 22.08 | 21.18 | 21.73 | -0.23% | 3.02 | 6.31% |
| 2026-04-29 | 20.78 | 22.30 | 20.64 | 21.78 | +3.57% | 4.56 | 9.54% |
| 2026-04-28 | 21.61 | 21.88 | 20.85 | 21.03 | +1.35% | 4.36 | 9.29% |
| 2026-04-27 | 20.50 | 21.35 | 20.13 | 20.75 | +2.42% | 4.07 | 8.87% |
| 2026-04-24 | 20.11 | 20.84 | 19.67 | 20.26 | +0.45% | 3.81 | 8.54% |
| 2026-04-23 | 21.59 | 21.78 | 20.11 | 20.17 | -7.48% | 5.34 | 11.81% |
| 2026-04-22 | 21.41 | 21.95 | 21.04 | 21.80 | +0.69% | 3.91 | 8.07% |