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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.40 | 17.49 | 16.51 | 16.55 | -4.72% | 3.42 | 9.02% |
| 2026-02-12 | 17.77 | 18.22 | 17.00 | 17.37 | -2.74% | 7.07 | 17.75% |
| 2026-02-11 | 16.52 | 19.69 | 16.20 | 17.86 | +6.63% | 9.85 | 24.25% |
| 2026-02-10 | 15.90 | 16.75 | 15.55 | 16.75 | +3.46% | 4.07 | 11.06% |
| 2026-02-09 | 15.80 | 16.44 | 15.27 | 16.19 | +4.12% | 4.40 | 12.29% |
| 2026-02-06 | 15.17 | 16.18 | 15.02 | 15.55 | +1.83% | 3.59 | 10.13% |
| 2026-02-05 | 15.50 | 16.03 | 15.02 | 15.27 | -2.24% | 3.03 | 8.70% |
| 2026-02-04 | 16.40 | 16.80 | 15.47 | 15.62 | -5.05% | 3.91 | 10.95% |
| 2026-02-03 | 16.00 | 17.15 | 15.80 | 16.45 | +4.05% | 5.71 | 15.24% |
| 2026-02-02 | 18.00 | 18.09 | 15.52 | 15.81 | -12.17% | 6.86 | 18.55% |
| 2026-01-30 | 17.56 | 18.68 | 17.40 | 18.00 | -1.96% | 7.64 | 18.78% |
| 2026-01-29 | 16.14 | 18.90 | 15.68 | 18.36 | +11.95% | 9.96 | 25.65% |
| 2026-01-28 | 17.00 | 18.08 | 16.32 | 16.40 | -6.23% | 7.30 | 18.90% |
| 2026-01-27 | 17.90 | 18.34 | 16.80 | 17.49 | -6.02% | 7.02 | 17.92% |
| 2026-01-26 | 17.31 | 19.80 | 17.18 | 18.61 | +2.14% | 9.17 | 21.72% |
| 2026-01-23 | 18.51 | 19.45 | 18.01 | 18.22 | -7.28% | 8.64 | 20.71% |
| 2026-01-22 | 20.20 | 20.90 | 19.10 | 19.65 | -5.98% | 8.45 | 18.95% |
| 2026-01-21 | 18.60 | 21.88 | 18.09 | 20.90 | +7.73% | 12.02 | 26.41% |
| 2026-01-20 | 19.04 | 21.00 | 18.68 | 19.40 | +9.11% | 12.57 | 28.31% |
| 2026-01-19 | 17.77 | 17.78 | 14.09 | 17.78 | +19.97% | 12.80 | 34.02% |