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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.33 | 12.38 | 11.93 | 11.96 | -2.21% | 1.65 | 6.07% |
| 2025-12-16 | 12.40 | 12.78 | 12.18 | 12.23 | -2.32% | 1.83 | 6.54% |
| 2025-12-15 | 11.93 | 12.95 | 11.79 | 12.52 | +5.39% | 2.69 | 9.69% |
| 2025-12-12 | 11.07 | 11.98 | 10.98 | 11.88 | +6.83% | 2.11 | 8.07% |
| 2025-12-11 | 11.36 | 11.41 | 11.06 | 11.12 | -2.11% | 1.23 | 4.86% |
| 2025-12-10 | 11.70 | 11.95 | 11.25 | 11.36 | -4.30% | 1.71 | 6.59% |
| 2025-12-09 | 11.48 | 12.20 | 11.33 | 11.87 | +3.13% | 2.08 | 7.77% |
| 2025-12-08 | 11.70 | 11.88 | 11.43 | 11.51 | -1.79% | 1.62 | 6.17% |
| 2025-12-05 | 11.65 | 12.13 | 11.37 | 11.72 | +1.47% | 1.74 | 6.60% |
| 2025-12-04 | 11.64 | 11.89 | 11.37 | 11.55 | -2.86% | 1.71 | 6.53% |
| 2025-12-03 | 11.99 | 12.18 | 11.72 | 11.89 | -2.78% | 2.02 | 7.49% |
| 2025-12-02 | 11.63 | 12.25 | 11.46 | 12.23 | +4.35% | 2.39 | 8.98% |
| 2025-12-01 | 11.86 | 11.92 | 11.40 | 11.72 | -2.09% | 2.30 | 8.74% |
| 2025-11-28 | 11.01 | 12.00 | 10.86 | 11.97 | +6.40% | 3.04 | 11.77% |
| 2025-11-27 | 10.46 | 11.33 | 10.46 | 11.25 | +6.33% | 3.00 | 12.12% |
| 2025-11-26 | 10.30 | 10.80 | 10.20 | 10.58 | +3.02% | 2.05 | 8.66% |
| 2025-11-25 | 10.45 | 10.45 | 10.07 | 10.27 | -0.19% | 1.28 | 5.52% |
| 2025-11-24 | 10.02 | 10.46 | 9.71 | 10.29 | +4.89% | 2.26 | 9.85% |
| 2025-11-21 | 10.35 | 10.56 | 9.70 | 9.81 | -4.85% | 2.06 | 9.15% |
| 2025-11-20 | 10.36 | 10.68 | 10.07 | 10.31 | -0.77% | 2.27 | 9.73% |