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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.87 | 7.19 | 6.79 | 7.15 | +3.76% | 1.13 | 7.05% |
| 2025-08-18 | 6.90 | 6.95 | 6.84 | 6.89 | +0.87% | 0.68 | 4.36% |
| 2025-08-15 | 6.82 | 6.92 | 6.82 | 6.83 | -0.44% | 0.60 | 3.89% |
| 2025-08-14 | 7.06 | 7.08 | 6.84 | 6.86 | -2.55% | 0.70 | 4.43% |
| 2025-08-13 | 7.17 | 7.22 | 7.03 | 7.04 | -1.12% | 0.75 | 4.69% |
| 2025-08-12 | 7.19 | 7.24 | 7.10 | 7.12 | -1.11% | 0.60 | 3.72% |
| 2025-08-11 | 7.13 | 7.22 | 7.10 | 7.20 | +0.98% | 0.84 | 5.20% |
| 2025-08-08 | 7.10 | 7.16 | 7.00 | 7.13 | +0.70% | 0.83 | 5.17% |
| 2025-08-07 | 7.22 | 7.27 | 7.05 | 7.08 | -1.80% | 1.10 | 6.84% |
| 2025-08-06 | 7.22 | 7.44 | 7.11 | 7.21 | +1.69% | 1.62 | 9.89% |
| 2025-08-05 | 7.02 | 7.33 | 7.00 | 7.09 | +1.42% | 1.49 | 9.23% |
| 2025-08-04 | 6.89 | 7.02 | 6.81 | 6.99 | +0.86% | 1.14 | 7.34% |
| 2025-08-01 | 6.86 | 7.01 | 6.77 | 6.93 | +2.65% | 1.67 | 10.68% |
| 2025-07-31 | 7.08 | 7.09 | 6.76 | 6.76 | -5.96% | 2.04 | 13.05% |
| 2025-07-30 | 7.26 | 7.37 | 6.90 | 7.18 | -1.50% | 2.89 | 18.01% |
| 2025-07-29 | 7.87 | 8.54 | 7.16 | 7.29 | +0.69% | 3.92 | 22.62% |
| 2025-07-28 | 7.00 | 7.41 | 6.95 | 7.24 | +3.41% | 1.51 | 9.29% |
| 2025-07-25 | 6.90 | 7.08 | 6.88 | 7.00 | +1.15% | 0.57 | 3.58% |
| 2025-07-24 | 6.82 | 6.98 | 6.79 | 6.92 | +2.36% | 0.58 | 3.70% |
| 2025-07-23 | 6.82 | 6.87 | 6.74 | 6.77 | -0.73% | 0.38 | 2.48% |