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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.45 | 8.52 | 8.22 | 8.47 | -0.12% | 0.80 | 4.21% |
| 2025-10-21 | 8.21 | 8.49 | 8.07 | 8.48 | +3.92% | 1.00 | 5.34% |
| 2025-10-20 | 8.29 | 8.45 | 8.10 | 8.16 | -0.24% | 0.97 | 5.23% |
| 2025-10-17 | 8.10 | 8.35 | 7.99 | 8.18 | +1.36% | 1.32 | 7.17% |
| 2025-10-16 | 8.59 | 8.63 | 7.98 | 8.07 | -6.27% | 1.69 | 9.16% |
| 2025-10-15 | 8.64 | 8.89 | 8.51 | 8.61 | -0.35% | 1.25 | 6.40% |
| 2025-10-14 | 9.27 | 9.27 | 8.55 | 8.64 | -5.68% | 1.56 | 7.82% |
| 2025-10-13 | 9.00 | 9.52 | 8.81 | 9.16 | -3.68% | 2.20 | 10.55% |
| 2025-10-10 | 9.20 | 9.75 | 9.20 | 9.51 | +2.04% | 1.68 | 7.84% |
| 2025-10-09 | 9.41 | 9.95 | 9.20 | 9.32 | +2.42% | 2.29 | 10.71% |
| 2025-09-30 | 8.69 | 9.21 | 8.55 | 9.10 | +6.56% | 1.85 | 9.14% |
| 2025-09-29 | 8.19 | 8.75 | 8.05 | 8.54 | +4.15% | 1.57 | 8.19% |
| 2025-09-26 | 8.16 | 8.42 | 7.85 | 8.20 | +0.61% | 1.47 | 7.96% |
| 2025-09-25 | 8.29 | 8.29 | 7.99 | 8.15 | -0.37% | 0.66 | 3.56% |
| 2025-09-24 | 8.37 | 8.39 | 8.02 | 8.18 | -0.12% | 0.72 | 3.88% |
| 2025-09-23 | 8.23 | 8.38 | 7.97 | 8.19 | -2.03% | 1.00 | 5.43% |
| 2025-09-22 | 8.68 | 8.69 | 8.29 | 8.36 | -2.44% | 1.05 | 5.49% |
| 2025-09-19 | 8.99 | 9.22 | 8.48 | 8.57 | -2.60% | 1.39 | 7.04% |
| 2025-09-18 | 9.04 | 9.07 | 8.70 | 8.80 | -2.65% | 1.77 | 8.83% |
| 2025-09-17 | 8.87 | 9.19 | 8.72 | 9.04 | +0.22% | 2.16 | 10.64% |