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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.93 | 23.40 | 21.47 | 21.76 | -7.68% | 4.92 | 9.71% |
| 2026-03-20 | 25.98 | 26.68 | 23.50 | 23.57 | -8.82% | 7.51 | 13.42% |
| 2026-03-19 | 26.31 | 26.99 | 25.70 | 25.85 | -5.38% | 4.59 | 7.77% |
| 2026-03-18 | 25.84 | 28.18 | 25.33 | 27.32 | +7.01% | 7.39 | 12.25% |
| 2026-03-17 | 26.80 | 27.72 | 25.53 | 25.53 | -1.28% | 6.48 | 10.88% |
| 2026-03-16 | 26.46 | 26.58 | 24.60 | 25.86 | -2.71% | 6.63 | 11.58% |
| 2026-03-13 | 26.58 | 28.09 | 25.73 | 26.58 | -0.49% | 8.51 | 14.12% |
| 2026-03-12 | 28.00 | 28.98 | 26.03 | 26.71 | -6.18% | 8.19 | 13.34% |
| 2026-03-11 | 29.66 | 31.00 | 28.11 | 28.47 | -3.82% | 9.53 | 14.41% |
| 2026-03-10 | 28.58 | 30.67 | 27.86 | 29.60 | +6.98% | 10.91 | 16.53% |
| 2026-03-09 | 28.13 | 28.88 | 25.90 | 27.67 | -8.56% | 11.20 | 18.33% |
| 2026-03-06 | 27.74 | 30.66 | 26.30 | 30.26 | +10.32% | 14.38 | 22.16% |
| 2026-03-05 | 28.21 | 29.92 | 26.60 | 27.43 | +4.18% | 12.92 | 20.38% |
| 2026-03-04 | 26.93 | 27.33 | 24.91 | 26.33 | -5.66% | 9.38 | 15.77% |
| 2026-03-03 | 27.00 | 29.25 | 25.80 | 27.91 | +13.87% | 15.09 | 24.44% |
| 2026-03-02 | 21.87 | 25.60 | 20.89 | 24.51 | +11.56% | 11.37 | 21.47% |
| 2026-02-27 | 21.69 | 22.61 | 21.00 | 21.97 | -1.48% | 8.55 | 17.41% |
| 2026-02-26 | 20.76 | 23.44 | 19.82 | 22.30 | +7.42% | 13.00 | 26.44% |
| 2026-02-25 | 17.60 | 20.76 | 17.48 | 20.76 | +20.00% | 10.15 | 23.50% |
| 2026-02-24 | 16.90 | 18.66 | 16.76 | 17.30 | +4.53% | 6.03 | 15.12% |