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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.90 | 22.09 | 21.03 | 21.65 | -1.10% | 3.51 | 7.24% |
| 2026-04-20 | 22.00 | 23.00 | 21.53 | 21.89 | +0.23% | 5.74 | 11.44% |
| 2026-04-17 | 22.18 | 22.30 | 21.24 | 21.84 | -2.15% | 5.25 | 10.72% |
| 2026-04-16 | 21.75 | 22.45 | 21.33 | 22.32 | +1.41% | 5.24 | 10.60% |
| 2026-04-15 | 22.32 | 24.19 | 22.00 | 22.01 | -1.70% | 6.99 | 13.54% |
| 2026-04-14 | 22.58 | 23.23 | 21.51 | 22.39 | -1.93% | 7.33 | 14.64% |
| 2026-04-13 | 23.46 | 23.95 | 21.99 | 22.83 | -2.64% | 6.97 | 13.40% |
| 2026-04-10 | 23.80 | 24.33 | 20.50 | 23.45 | -4.17% | 10.38 | 20.31% |
| 2026-04-09 | 27.37 | 28.20 | 24.00 | 24.47 | -10.46% | 10.94 | 18.59% |
| 2026-04-08 | 28.00 | 28.50 | 26.81 | 27.33 | +1.04% | 8.14 | 13.15% |
| 2026-04-07 | 27.31 | 27.89 | 26.10 | 27.05 | -1.10% | 8.36 | 13.67% |
| 2026-04-03 | 27.07 | 28.72 | 25.40 | 27.35 | +6.05% | 10.08 | 16.55% |
| 2026-04-02 | 24.55 | 27.58 | 23.66 | 25.79 | +6.92% | 9.98 | 16.94% |
| 2026-04-01 | 23.81 | 25.00 | 23.38 | 24.12 | +4.96% | 5.72 | 10.51% |
| 2026-03-31 | 24.08 | 24.13 | 22.79 | 22.98 | -4.81% | 4.07 | 7.78% |
| 2026-03-30 | 24.18 | 24.68 | 23.50 | 24.14 | -2.50% | 4.91 | 9.05% |
| 2026-03-27 | 24.49 | 26.18 | 23.96 | 24.76 | +0.45% | 7.48 | 13.31% |
| 2026-03-26 | 27.81 | 27.85 | 24.27 | 24.65 | -11.27% | 9.52 | 16.55% |
| 2026-03-25 | 24.65 | 27.78 | 24.18 | 27.78 | +20.00% | 6.25 | 10.46% |
| 2026-03-24 | 22.43 | 23.30 | 21.16 | 23.15 | +6.39% | 4.62 | 9.26% |