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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.47 | 10.66 | 10.15 | 10.39 | -4.59% | 2.88 | 12.31% |
| 2025-11-18 | 10.22 | 11.05 | 9.85 | 10.89 | +2.74% | 4.18 | 17.73% |
| 2025-11-17 | 9.48 | 10.84 | 9.46 | 10.60 | +10.42% | 4.16 | 17.90% |
| 2025-11-14 | 9.76 | 9.88 | 9.56 | 9.60 | -1.03% | 1.26 | 5.77% |
| 2025-11-13 | 9.90 | 9.98 | 9.48 | 9.70 | -2.71% | 2.29 | 10.46% |
| 2025-11-12 | 8.90 | 10.38 | 8.84 | 9.97 | +12.15% | 3.19 | 14.55% |
| 2025-11-11 | 9.07 | 9.10 | 8.80 | 8.89 | -2.74% | 0.64 | 3.18% |
| 2025-11-10 | 9.12 | 9.14 | 8.76 | 9.14 | -0.11% | 1.20 | 5.95% |
| 2025-11-07 | 8.92 | 9.31 | 8.88 | 9.15 | +2.35% | 1.12 | 5.43% |
| 2025-11-06 | 8.95 | 9.15 | 8.86 | 8.94 | -0.11% | 0.93 | 4.59% |
| 2025-11-05 | 8.84 | 9.05 | 8.84 | 8.95 | +0.11% | 0.69 | 3.41% |
| 2025-11-04 | 9.03 | 9.15 | 8.78 | 8.94 | -1.43% | 0.97 | 4.81% |
| 2025-11-03 | 8.77 | 9.16 | 8.68 | 9.07 | +4.25% | 1.30 | 6.38% |
| 2025-10-31 | 8.81 | 8.94 | 8.68 | 8.70 | -1.14% | 0.66 | 3.30% |
| 2025-10-30 | 8.66 | 8.92 | 8.60 | 8.80 | +1.62% | 0.96 | 4.84% |
| 2025-10-29 | 8.65 | 8.74 | 8.42 | 8.66 | -0.57% | 0.92 | 4.77% |
| 2025-10-28 | 8.95 | 8.95 | 8.63 | 8.71 | -1.14% | 1.05 | 5.35% |
| 2025-10-27 | 8.68 | 9.08 | 8.53 | 8.81 | +4.14% | 1.90 | 9.57% |
| 2025-10-24 | 8.84 | 8.85 | 8.37 | 8.46 | -1.40% | 1.45 | 7.47% |
| 2025-10-23 | 8.40 | 8.61 | 7.77 | 8.58 | +1.30% | 1.46 | 7.78% |