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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.89 | 6.92 | 6.77 | 6.82 | -0.87% | 0.42 | 2.70% |
| 2025-07-21 | 6.83 | 6.92 | 6.79 | 6.87 | +1.17% | 0.37 | 2.35% |
| 2025-07-18 | 6.84 | 6.84 | 6.74 | 6.80 | -0.15% | 0.30 | 1.96% |
| 2025-07-17 | 6.91 | 6.93 | 6.75 | 6.81 | -1.73% | 0.45 | 2.89% |
| 2025-07-16 | 6.77 | 6.93 | 6.75 | 6.92 | +2.81% | 0.54 | 3.47% |
| 2025-07-15 | 6.80 | 6.89 | 6.64 | 6.74 | -1.02% | 0.52 | 3.38% |
| 2025-07-14 | 6.59 | 6.81 | 6.59 | 6.81 | +2.86% | 0.47 | 3.09% |
| 2025-07-11 | 6.70 | 6.70 | 6.55 | 6.62 | -1.04% | 0.37 | 2.47% |
| 2025-07-10 | 6.69 | 6.73 | 6.59 | 6.69 | 0.00% | 0.36 | 2.41% |
| 2025-07-09 | 6.76 | 6.76 | 6.64 | 6.69 | -1.03% | 0.40 | 2.64% |
| 2025-07-08 | 6.70 | 6.81 | 6.68 | 6.76 | +0.44% | 0.60 | 3.94% |
| 2025-07-07 | 6.58 | 6.75 | 6.51 | 6.73 | +3.05% | 0.57 | 3.76% |
| 2025-07-04 | 6.57 | 6.60 | 6.51 | 6.53 | -0.61% | 0.39 | 2.61% |
| 2025-07-03 | 6.55 | 6.59 | 6.51 | 6.57 | +0.30% | 0.26 | 1.75% |
| 2025-07-02 | 6.52 | 6.59 | 6.49 | 6.55 | +0.15% | 0.37 | 2.49% |
| 2025-07-01 | 6.45 | 6.55 | 6.43 | 6.54 | +1.39% | 0.46 | 3.15% |
| 2025-06-30 | 6.37 | 6.49 | 6.36 | 6.45 | +1.25% | 0.44 | 3.05% |
| 2025-06-27 | 6.39 | 6.42 | 6.34 | 6.37 | +0.16% | 0.33 | 2.31% |
| 2025-06-26 | 6.40 | 6.44 | 6.33 | 6.36 | -0.47% | 0.24 | 1.68% |
| 2025-06-25 | 6.37 | 6.45 | 6.29 | 6.39 | +0.47% | 0.33 | 2.29% |