延华智能

002178
🏛️ 中国 →
6.57
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.79 6.80 6.75 6.78 1,277.5K
09:35 6.77 6.83 6.77 6.81 538.7K
09:40 6.81 6.82 6.78 6.79 950.4K
09:45 6.79 6.80 6.76 6.77 598.5K
09:50 6.77 6.77 6.75 6.77 508.8K
09:55 6.76 6.77 6.75 6.75 448.5K
10:00 6.76 6.78 6.75 6.78 407.3K
10:05 6.78 6.79 6.77 6.78 456.7K
10:10 6.78 6.80 6.78 6.79 221.3K
10:15 6.79 6.80 6.77 6.77 202.5K
10:20 6.77 6.80 6.77 6.80 202.1K
10:25 6.80 6.80 6.78 6.78 52.4K
10:30 6.79 6.80 6.78 6.80 215.1K
10:35 6.79 6.81 6.79 6.80 348.2K
10:40 6.80 6.80 6.78 6.78 373.2K
10:45 6.78 6.80 6.78 6.79 203.2K
10:50 6.78 6.79 6.77 6.77 370.0K
10:55 6.77 6.78 6.76 6.76 193.0K
11:00 6.77 6.77 6.76 6.77 175.4K
11:05 6.77 6.77 6.75 6.75 250.6K
11:10 6.75 6.76 6.74 6.74 395.6K
11:15 6.74 6.76 6.74 6.75 158.0K
11:20 6.75 6.76 6.75 6.75 320.6K
11:25 6.75 6.76 6.75 6.75 144.1K
11:30 6.75 6.75 6.75 6.75 5.4K
13:00 6.76 6.76 6.74 6.74 203.1K
13:05 6.74 6.75 6.72 6.72 634.5K
13:10 6.72 6.72 6.70 6.71 917.1K
13:15 6.70 6.72 6.70 6.71 231.2K
13:20 6.71 6.72 6.70 6.72 124.3K
13:25 6.72 6.72 6.70 6.71 246.5K
13:30 6.71 6.71 6.69 6.71 607.2K
13:35 6.71 6.72 6.71 6.72 117.5K
13:40 6.72 6.73 6.72 6.73 107.1K
13:45 6.72 6.73 6.72 6.73 40.3K
13:50 6.72 6.73 6.71 6.71 102.3K
13:55 6.71 6.72 6.71 6.71 91.4K
14:00 6.71 6.73 6.71 6.73 147.5K
14:05 6.73 6.73 6.72 6.72 126.2K
14:10 6.72 6.73 6.71 6.72 136.1K
14:15 6.73 6.73 6.72 6.72 151.0K
14:20 6.72 6.73 6.72 6.73 70.0K
14:25 6.73 6.74 6.72 6.74 225.1K
14:30 6.74 6.75 6.73 6.74 297.5K
14:35 6.75 6.75 6.72 6.72 303.5K
14:40 6.73 6.74 6.71 6.72 808.9K
14:45 6.72 6.72 6.71 6.71 206.1K
14:50 6.71 6.73 6.71 6.71 925.3K
14:55 6.71 6.72 6.70 6.70 265.2K
15:40 6.70 6.70 6.70 6.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.56 6.60 6.43 6.57 15.5M
2025-09-26 6.74 6.74 6.57 6.57 13.9M
2025-09-25 6.81 6.83 6.69 6.70 16.4M
2025-09-24 6.58 6.81 6.58 6.81 24.9M
2025-09-23 6.76 6.78 6.45 6.57 23.3M
2025-09-22 6.73 6.80 6.65 6.74 18.0M
2025-09-19 6.95 7.00 6.74 6.75 29.3M
2025-09-18 7.14 7.18 6.91 6.95 37.9M
2025-09-17 7.20 7.20 7.11 7.13 22.0M
2025-09-16 7.12 7.21 7.08 7.21 22.8M
2025-09-15 7.16 7.19 7.06 7.11 24.7M
2025-09-12 7.28 7.38 7.18 7.19 29.2M
2025-09-11 7.16 7.26 7.07 7.25 27.7M
2025-09-10 7.28 7.36 7.12 7.20 27.0M
2025-09-09 7.50 7.50 7.26 7.28 32.0M
2025-09-08 7.53 7.56 7.42 7.53 44.9M
2025-09-05 7.19 7.62 7.00 7.53 77.2M
2025-09-04 6.96 7.67 6.96 7.18 79.6M
2025-09-03 7.24 7.27 6.96 6.97 28.0M
2025-09-02 7.51 7.51 7.10 7.24 40.9M
2025-09-01 7.30 7.50 7.28 7.47 39.9M
2025-08-29 7.58 7.59 7.30 7.30 39.6M
2025-08-28 7.48 7.65 7.22 7.58 64.7M
2025-08-27 7.83 7.95 7.57 7.59 86.7M
2025-08-26 7.53 7.85 7.47 7.75 83.3M
2025-08-25 7.67 7.73 7.47 7.55 75.7M
2025-08-22 7.28 7.75 7.26 7.59 112.5M
2025-08-21 7.28 7.33 7.18 7.22 38.4M
2025-08-20 7.20 7.33 7.16 7.27 36.0M
2025-08-19 7.28 7.33 7.18 7.25 39.0M
2025-08-18 7.19 7.28 7.16 7.26 41.9M
2025-08-15 7.05 7.20 7.00 7.19 40.5M
2025-08-14 7.23 7.25 7.01 7.02 50.5M
2025-08-13 7.25 7.28 7.16 7.17 58.5M
2025-08-12 7.50 7.50 7.30 7.30 53.1M
2025-08-11 7.45 7.54 7.32 7.54 47.9M
2025-08-08 7.60 7.65 7.40 7.49 68.4M
2025-08-07 7.39 7.80 7.33 7.69 114.6M
2025-08-06 7.48 7.48 7.20 7.42 64.0M
2025-08-05 7.26 7.70 7.25 7.48 73.2M
2025-08-04 7.08 7.31 7.01 7.29 52.6M
2025-08-01 7.47 7.47 7.07 7.15 64.0M
2025-07-31 7.28 7.63 7.28 7.39 79.3M
2025-07-30 7.55 7.77 7.21 7.40 101.9M
2025-07-29 7.68 8.14 7.47 7.79 130.8M
2025-07-28 7.96 8.20 7.60 7.70 185.1M
2025-07-25 7.04 7.73 7.01 7.73 96.4M
2025-07-24 7.04 7.14 6.98 7.03 77.1M
2025-07-23 6.89 7.23 6.78 7.23 113.3M
2025-07-22 7.32 7.58 6.96 6.99 142.0M
2025-07-21 7.60 7.72 7.25 7.28 187.8M
2025-07-18 7.46 7.79 7.46 7.79 127.5M
2025-07-17 6.45 7.08 6.41 7.08 125.0M
2025-07-16 6.41 6.66 6.40 6.44 57.9M
2025-07-15 6.36 6.40 6.15 6.37 33.4M
2025-07-14 6.28 6.32 6.21 6.30 20.5M
2025-07-11 6.20 6.40 6.18 6.28 37.2M
2025-07-10 6.13 6.20 6.11 6.17 13.5M
2025-07-09 6.23 6.27 6.13 6.16 22.8M
2025-07-08 6.20 6.24 6.19 6.23 18.6M
2025-07-07 6.17 6.22 6.15 6.22 12.4M
2025-07-04 6.24 6.27 6.16 6.21 18.0M
2025-07-03 6.20 6.25 6.18 6.24 16.5M
2025-07-02 6.25 6.26 6.15 6.18 22.5M
2025-07-01 6.29 6.35 6.20 6.25 28.8M
2025-06-30 6.23 6.29 6.18 6.26 41.8M
2025-06-27 6.37 6.37 6.16 6.20 86.3M
2025-06-26 5.86 6.44 5.83 6.44 85.0M
2025-06-25 5.79 5.85 5.76 5.85 16.3M
2025-06-24 5.72 6.00 5.70 5.80 35.1M
2025-06-23 5.59 5.73 5.56 5.72 9.6M
2025-06-20 5.65 5.70 5.60 5.62 7.9M
2025-06-19 5.82 5.82 5.64 5.69 15.1M
2025-06-18 5.87 5.89 5.78 5.80 10.6M
2025-06-17 5.94 5.94 5.86 5.89 7.5M
2025-06-16 5.85 5.95 5.82 5.91 9.3M
2025-06-13 6.00 6.06 5.87 5.88 16.0M
2025-06-12 6.09 6.09 6.00 6.02 15.9M
2025-06-11 6.10 6.14 6.06 6.10 13.3M
2025-06-10 6.22 6.27 6.04 6.09 22.4M
2025-06-09 6.12 6.28 6.11 6.22 23.3M
2025-06-06 6.23 6.24 6.10 6.18 34.0M
2025-06-05 6.14 6.49 6.10 6.31 82.0M
2025-06-04 6.10 6.13 6.07 6.11 10.7M
2025-06-03 6.10 6.22 6.08 6.10 15.1M
2025-05-30 6.28 6.30 6.09 6.17 18.6M
2025-05-29 6.05 6.22 6.02 6.22 23.5M
2025-05-28 6.16 6.20 6.00 6.07 15.3M
2025-05-27 6.06 6.07 6.00 6.04 9.9M
2025-05-26 6.00 6.09 5.98 6.08 11.3M
2025-05-23 6.16 6.21 6.01 6.02 16.0M
2025-05-22 6.18 6.28 6.11 6.16 13.4M
2025-05-21 6.22 6.32 6.16 6.18 21.2M
2025-05-20 6.21 6.35 6.13 6.32 26.3M
2025-05-19 6.07 6.23 6.04 6.22 18.6M
2025-05-16 6.01 6.11 5.98 6.07 11.2M
2025-05-15 6.15 6.18 6.02 6.03 14.6M
2025-05-14 6.16 6.24 6.14 6.18 17.6M
2025-05-13 6.35 6.35 6.14 6.17 26.4M
2025-05-12 6.12 6.22 6.09 6.20 18.0M
2025-05-09 6.21 6.25 6.08 6.11 18.5M
2025-05-08 6.03 6.21 6.01 6.19 22.0M
2025-05-07 6.20 6.20 5.98 6.09 27.8M
2025-05-06 5.94 6.07 5.90 6.06 28.0M
2025-04-30 5.70 5.84 5.67 5.81 15.4M
2025-04-29 5.54 5.74 5.52 5.65 14.6M
2025-04-28 5.73 5.75 5.56 5.57 12.3M
2025-04-25 5.67 5.84 5.63 5.73 13.0M
2025-04-24 5.89 5.89 5.65 5.67 17.4M
2025-04-23 5.80 5.92 5.80 5.87 17.9M
2025-04-22 5.94 5.95 5.80 5.81 19.9M
2025-04-21 5.77 5.95 5.73 5.94 28.6M
2025-04-18 5.67 6.26 5.66 5.92 45.3M
2025-04-17 5.61 5.74 5.58 5.69 11.1M
2025-04-16 5.79 5.81 5.55 5.66 14.4M
2025-04-15 5.83 5.89 5.75 5.82 10.7M
2025-04-14 5.77 5.90 5.77 5.83 16.1M
2025-04-11 5.59 5.72 5.51 5.67 15.9M
2025-04-10 5.62 5.76 5.58 5.64 23.7M
2025-04-09 5.21 5.57 4.80 5.51 33.3M
2025-04-08 5.30 5.55 5.09 5.31 29.3M
2025-04-07 5.70 5.80 5.55 5.55 17.0M
2025-04-03 6.12 6.23 6.06 6.17 11.8M
2025-04-02 6.20 6.25 6.15 6.18 10.4M
2025-04-01 6.21 6.26 6.16 6.17 14.6M
2025-03-31 6.27 6.27 5.99 6.15 23.9M
2025-03-28 6.31 6.40 6.24 6.32 16.9M
2025-03-27 6.42 6.46 6.26 6.31 19.2M
2025-03-26 6.40 6.52 6.33 6.42 17.4M
2025-03-25 6.78 6.78 6.40 6.41 37.0M
2025-03-24 7.38 7.39 6.65 6.87 58.4M
2025-03-21 7.10 7.40 7.07 7.38 73.3M
2025-03-20 7.08 7.14 7.01 7.02 22.3M
2025-03-19 7.18 7.19 7.06 7.08 27.5M
2025-03-18 7.15 7.24 7.11 7.23 26.2M
2025-03-17 7.25 7.30 7.16 7.17 29.2M
2025-03-14 7.05 7.27 6.98 7.19 32.4M
2025-03-13 7.59 7.59 7.05 7.13 53.7M
2025-03-12 7.52 7.59 7.43 7.59 47.3M
2025-03-11 7.45 7.56 7.34 7.45 55.3M
2025-03-10 7.95 8.10 7.61 7.71 58.7M
2025-03-07 8.24 8.24 7.67 7.77 114.2M
2025-03-06 7.79 8.00 7.55 8.00 112.4M
2025-03-05 7.66 7.86 7.41 7.77 107.1M
2025-03-04 7.45 8.42 7.45 8.02 143.9M
2025-03-03 7.59 8.11 7.58 7.65 180.7M
2025-02-28 6.96 7.58 6.94 7.58 111.8M
2025-02-27 6.82 7.07 6.81 6.89 36.1M
2025-02-26 6.84 6.89 6.76 6.81 27.7M
2025-02-25 6.89 7.00 6.81 6.83 31.7M
2025-02-24 6.94 7.19 6.78 7.03 44.9M
2025-02-21 6.92 7.04 6.76 6.94 44.0M
2025-02-20 7.08 7.10 6.90 6.94 50.4M
2025-02-19 6.97 7.23 6.84 7.17 69.9M
2025-02-18 6.79 7.36 6.62 7.09 91.1M
2025-02-17 7.01 7.36 6.85 6.87 83.2M
2025-02-14 6.56 6.85 6.49 6.85 64.7M
2025-02-13 6.58 6.90 6.50 6.62 59.8M
2025-02-12 6.44 6.66 6.43 6.60 36.5M
2025-02-11 6.60 6.60 6.37 6.48 34.0M
2025-02-10 6.42 6.61 6.37 6.60 51.8M
2025-02-07 6.23 6.42 6.13 6.32 45.0M
2025-02-06 5.97 6.18 5.90 6.18 31.6M
2025-02-05 5.82 6.10 5.81 6.03 35.5M
2025-01-27 5.91 5.94 5.69 5.71 17.2M
2025-01-24 5.77 5.83 5.70 5.81 19.1M
2025-01-23 5.89 6.05 5.76 5.77 22.2M
2025-01-22 5.93 5.94 5.78 5.81 24.6M
2025-01-21 6.22 6.23 6.00 6.04 20.8M
2025-01-20 6.18 6.27 6.10 6.16 21.8M
2025-01-17 6.23 6.25 6.10 6.15 21.9M
2025-01-16 6.17 6.36 6.11 6.23 32.9M
2025-01-15 6.23 6.29 6.11 6.17 37.1M
2025-01-14 5.86 6.18 5.79 6.17 42.2M
2025-01-13 5.73 5.86 5.58 5.80 31.0M
2025-01-10 6.20 6.28 5.82 5.84 56.7M
2025-01-09 6.14 6.77 6.07 6.32 90.7M
2025-01-08 6.00 6.27 5.98 6.27 78.3M
2025-01-07 5.52 5.70 5.49 5.70 24.1M
2025-01-06 5.52 5.54 5.24 5.46 20.5M
2025-01-03 5.94 6.00 5.52 5.52 33.0M
2025-01-02 5.99 6.15 5.85 5.94 27.4M