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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.41 | 9.10 | 8.34 | 9.02 | +7.61% | 2.48 | 12.36% |
| 2025-09-15 | 8.47 | 8.68 | 8.34 | 8.38 | -1.52% | 1.42 | 7.47% |
| 2025-09-12 | 8.48 | 8.72 | 8.33 | 8.51 | -0.81% | 2.35 | 12.24% |
| 2025-09-11 | 8.47 | 8.85 | 8.12 | 8.58 | +6.82% | 3.53 | 18.27% |
| 2025-09-10 | 7.83 | 8.47 | 7.82 | 8.03 | +7.47% | 4.12 | 22.44% |
| 2025-09-09 | 7.16 | 7.63 | 7.16 | 7.47 | +4.90% | 2.48 | 14.78% |
| 2025-09-08 | 6.85 | 7.21 | 6.77 | 7.12 | +5.46% | 1.08 | 6.81% |
| 2025-09-05 | 6.67 | 6.79 | 6.53 | 6.76 | +1.19% | 0.50 | 3.30% |
| 2025-09-04 | 6.53 | 6.79 | 6.49 | 6.68 | +3.24% | 0.69 | 4.59% |
| 2025-09-03 | 6.64 | 6.67 | 6.44 | 6.47 | -2.55% | 0.39 | 2.64% |
| 2025-09-02 | 6.60 | 6.71 | 6.44 | 6.64 | +0.30% | 0.53 | 3.55% |
| 2025-09-01 | 6.54 | 6.73 | 6.49 | 6.62 | +0.61% | 0.61 | 4.05% |
| 2025-08-29 | 6.66 | 6.72 | 6.57 | 6.58 | -1.79% | 0.50 | 3.32% |
| 2025-08-28 | 6.71 | 6.82 | 6.34 | 6.70 | -0.15% | 0.91 | 6.15% |
| 2025-08-27 | 7.08 | 7.08 | 6.70 | 6.71 | -5.48% | 0.97 | 6.20% |
| 2025-08-26 | 6.98 | 7.14 | 6.92 | 7.09 | +1.42% | 0.63 | 3.93% |
| 2025-08-25 | 7.04 | 7.08 | 6.94 | 6.99 | -0.71% | 0.72 | 4.52% |
| 2025-08-22 | 7.12 | 7.15 | 6.97 | 7.04 | -0.98% | 0.64 | 4.01% |
| 2025-08-21 | 7.13 | 7.19 | 7.06 | 7.11 | -0.14% | 0.66 | 4.07% |
| 2025-08-20 | 7.12 | 7.13 | 7.01 | 7.12 | -0.42% | 0.62 | 3.90% |