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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.17 | 6.37 | 6.13 | 6.36 | +3.57% | 0.37 | 2.57% |
| 2025-06-23 | 5.94 | 6.15 | 5.94 | 6.14 | +2.84% | 0.39 | 2.83% |
| 2025-06-20 | 5.99 | 6.08 | 5.92 | 5.97 | -0.17% | 0.28 | 2.06% |
| 2025-06-19 | 6.13 | 6.17 | 5.96 | 5.98 | -2.43% | 0.30 | 2.18% |
| 2025-06-18 | 6.21 | 6.26 | 6.09 | 6.13 | -1.90% | 0.34 | 2.44% |
| 2025-06-17 | 6.33 | 6.38 | 6.19 | 6.25 | -1.25% | 0.37 | 2.63% |
| 2025-06-16 | 6.36 | 6.42 | 6.27 | 6.33 | +0.63% | 0.42 | 2.95% |
| 2025-06-13 | 6.53 | 6.54 | 6.27 | 6.29 | -3.94% | 0.66 | 4.60% |
| 2025-06-12 | 6.38 | 6.69 | 6.35 | 6.54 | +2.48% | 0.94 | 6.33% |
| 2025-06-11 | 6.42 | 6.45 | 6.35 | 6.38 | -0.31% | 0.35 | 2.43% |
| 2025-06-10 | 6.46 | 6.51 | 6.31 | 6.40 | -0.31% | 0.55 | 3.76% |
| 2025-06-09 | 6.38 | 6.45 | 6.36 | 6.42 | +0.93% | 0.39 | 2.69% |
| 2025-06-06 | 6.40 | 6.48 | 6.31 | 6.36 | -0.62% | 0.43 | 2.96% |
| 2025-06-05 | 6.54 | 6.59 | 6.37 | 6.40 | -3.15% | 0.98 | 6.63% |
| 2025-06-04 | 6.27 | 6.67 | 6.24 | 6.61 | +5.54% | 1.17 | 7.94% |
| 2025-06-03 | 6.08 | 6.29 | 6.08 | 6.27 | +2.43% | 0.37 | 2.62% |
| 2025-05-30 | 6.24 | 6.27 | 6.09 | 6.12 | -1.59% | 0.28 | 1.99% |
| 2025-05-29 | 6.20 | 6.28 | 6.15 | 6.22 | +0.48% | 0.39 | 2.74% |
| 2025-05-28 | 6.22 | 6.24 | 6.11 | 6.19 | -0.64% | 0.34 | 2.40% |
| 2025-05-27 | 6.14 | 6.23 | 6.06 | 6.23 | +1.95% | 0.47 | 3.31% |