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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.17 4.56 4.15 4.29 20.5M
2022-12-29 4.18 4.23 4.15 4.15 6.9M
2022-12-28 4.22 4.25 4.17 4.19 7.1M
2022-12-27 4.31 4.31 4.19 4.25 7.9M
2022-12-26 4.24 4.29 4.21 4.29 7.5M
2022-12-23 4.17 4.33 4.16 4.23 12.1M
2022-12-22 4.27 4.32 4.15 4.17 13.7M
2022-12-21 4.52 4.52 4.21 4.27 20.3M
2022-12-20 4.47 4.57 4.46 4.50 13.6M
2022-12-19 4.64 4.70 4.45 4.46 20.1M
2022-12-16 4.56 4.61 4.54 4.54 15.2M
2022-12-15 4.69 4.70 4.60 4.61 21.6M
2022-12-14 4.81 4.86 4.65 4.66 41.0M
2022-12-13 5.24 5.35 4.86 4.91 62.8M
2022-12-12 4.91 5.23 4.83 4.99 64.9M
2022-12-09 4.63 5.13 4.55 4.83 50.0M
2022-12-08 4.79 4.93 4.66 4.66 35.2M
2022-12-07 4.56 4.85 4.53 4.78 45.9M
2022-12-06 4.60 4.63 4.52 4.54 12.0M
2022-12-05 4.59 4.63 4.55 4.63 15.1M
2022-12-02 4.48 4.59 4.47 4.58 17.6M
2022-12-01 4.45 4.50 4.45 4.49 11.7M
2022-11-30 4.52 4.53 4.44 4.45 14.3M
2022-11-29 4.44 4.52 4.44 4.52 13.5M
2022-11-28 4.49 4.56 4.44 4.48 13.5M
2022-11-25 4.46 4.64 4.45 4.54 19.7M
2022-11-24 4.54 4.57 4.48 4.50 15.6M
2022-11-23 4.68 4.70 4.48 4.54 25.5M
2022-11-22 4.77 4.92 4.63 4.68 37.8M
2022-11-21 4.95 4.95 4.75 4.80 53.4M
2022-11-18 4.85 5.24 4.79 4.94 90.5M
2022-11-17 4.68 4.76 4.65 4.76 15.9M
2022-11-16 4.72 4.75 4.65 4.68 15.1M
2022-11-15 4.55 4.70 4.52 4.70 19.9M
2022-11-14 4.63 4.66 4.53 4.55 25.6M
2022-11-11 4.84 4.89 4.68 4.69 37.7M
2022-11-10 4.62 4.96 4.60 4.85 50.6M
2022-11-09 4.65 4.73 4.58 4.66 20.3M
2022-11-08 4.64 4.67 4.57 4.66 16.9M
2022-11-07 4.59 4.67 4.57 4.66 23.0M
2022-11-04 4.54 4.58 4.51 4.58 17.6M
2022-11-03 4.56 4.56 4.44 4.53 17.4M
2022-11-02 4.62 4.63 4.55 4.57 21.7M
2022-11-01 4.61 4.66 4.48 4.59 25.4M
2022-10-31 4.44 4.87 4.41 4.57 32.5M
2022-10-28 4.59 4.66 4.39 4.43 23.0M
2022-10-27 4.57 4.69 4.55 4.56 22.2M
2022-10-26 4.48 4.85 4.48 4.61 34.5M
2022-10-25 4.61 4.63 4.40 4.51 28.3M
2022-10-24 4.69 4.79 4.53 4.64 27.2M
2022-10-21 4.75 4.77 4.59 4.65 36.6M
2022-10-20 4.60 4.86 4.44 4.85 61.0M
2022-10-19 4.69 5.17 4.60 4.79 74.4M
2022-10-18 4.53 4.87 4.45 4.70 52.0M
2022-10-17 4.45 4.63 4.40 4.55 39.7M
2022-10-14 4.51 4.75 4.39 4.55 57.4M
2022-10-13 3.97 4.38 3.92 4.38 11.7M
2022-10-12 3.80 3.99 3.78 3.98 8.1M
2022-10-11 3.76 3.83 3.68 3.81 5.9M
2022-10-10 3.86 3.91 3.74 3.76 6.3M
2022-09-30 3.85 3.92 3.83 3.88 5.6M
2022-09-29 3.98 3.99 3.84 3.85 8.2M
2022-09-28 4.10 4.10 3.94 3.94 7.1M
2022-09-27 3.91 4.06 3.91 4.05 8.8M
2022-09-26 4.05 4.05 3.89 3.90 8.1M
2022-09-23 4.21 4.21 4.03 4.04 7.0M
2022-09-22 4.19 4.24 4.13 4.14 5.7M
2022-09-21 4.18 4.24 4.11 4.22 5.1M
2022-09-20 4.14 4.22 4.14 4.20 5.4M
2022-09-19 4.19 4.20 4.08 4.12 6.2M
2022-09-16 4.29 4.33 4.18 4.19 6.2M
2022-09-15 4.45 4.48 4.23 4.33 10.7M
2022-09-14 4.49 4.50 4.40 4.44 7.3M
2022-09-13 4.52 4.57 4.51 4.53 4.4M
2022-09-09 4.50 4.55 4.47 4.51 4.4M
2022-09-08 4.59 4.60 4.50 4.51 6.6M
2022-09-07 4.66 4.66 4.57 4.59 8.4M
2022-09-06 4.61 4.67 4.58 4.66 6.6M
2022-09-05 4.61 4.66 4.57 4.60 5.0M
2022-09-02 4.48 4.62 4.46 4.60 9.4M
2022-09-01 4.54 4.59 4.46 4.47 7.5M
2022-08-31 4.65 4.67 4.52 4.54 9.0M
2022-08-30 4.67 4.71 4.62 4.67 7.4M
2022-08-29 4.61 4.67 4.52 4.67 7.6M
2022-08-26 4.65 4.69 4.61 4.63 8.1M
2022-08-25 4.70 4.73 4.59 4.65 11.9M
2022-08-24 4.85 4.89 4.67 4.70 28.5M
2022-08-23 4.99 5.03 4.94 4.98 17.4M
2022-08-22 4.92 5.14 4.85 5.04 29.2M
2022-08-19 5.00 5.11 4.92 4.96 25.1M
2022-08-18 4.97 5.10 4.92 5.01 22.5M
2022-08-17 5.02 5.08 4.95 4.97 20.8M
2022-08-16 4.94 5.15 4.87 5.04 38.1M
2022-08-15 4.83 4.95 4.83 4.92 21.0M
2022-08-12 5.19 5.45 4.94 4.95 47.5M
2022-08-11 4.82 5.03 4.82 5.03 23.6M
2022-08-10 4.78 4.81 4.70 4.80 14.6M
2022-08-09 4.85 4.96 4.80 4.81 17.6M
2022-08-08 4.78 4.88 4.75 4.85 18.1M
2022-08-05 4.68 4.85 4.67 4.79 21.9M
2022-08-04 4.60 4.73 4.56 4.73 16.5M
2022-08-03 4.67 4.80 4.55 4.58 19.3M
2022-08-02 4.96 4.96 4.57 4.66 32.1M
2022-08-01 4.89 5.18 4.84 5.05 32.3M
2022-07-29 4.97 5.00 4.88 4.91 18.8M
2022-07-28 4.90 5.03 4.89 4.98 28.4M
2022-07-27 4.85 4.91 4.81 4.88 11.7M
2022-07-26 4.80 4.89 4.72 4.86 14.6M
2022-07-25 4.82 4.94 4.80 4.85 15.2M
2022-07-22 4.85 4.91 4.77 4.82 17.3M
2022-07-21 5.04 5.04 4.86 4.87 26.8M
2022-07-20 4.81 5.11 4.79 5.02 38.6M
2022-07-19 4.75 4.84 4.68 4.81 19.4M
2022-07-18 4.67 4.77 4.63 4.74 21.8M
2022-07-15 5.05 5.05 4.66 4.69 46.0M
2022-07-14 5.11 5.50 5.04 5.18 41.6M
2022-07-13 5.04 5.14 4.95 5.10 22.2M
2022-07-12 5.09 5.16 5.04 5.04 23.0M
2022-07-11 5.04 5.22 4.88 5.15 39.5M
2022-07-08 4.97 5.20 4.92 5.09 34.2M
2022-07-07 5.02 5.09 4.95 4.97 29.3M
2022-07-06 5.02 5.19 4.91 5.07 34.8M
2022-07-05 5.19 5.19 4.96 5.02 34.7M
2022-07-04 5.31 5.35 5.13 5.15 46.1M
2022-07-01 5.29 5.54 5.23 5.39 49.0M
2022-06-30 5.39 5.59 5.21 5.37 59.0M
2022-06-29 5.50 5.74 5.27 5.51 84.5M
2022-06-28 5.20 5.58 5.13 5.43 76.5M
2022-06-27 5.28 5.41 5.12 5.30 77.1M
2022-06-24 5.39 5.87 5.20 5.30 126.1M
2022-06-23 5.19 5.63 5.19 5.63 133.8M
2022-06-22 4.62 5.12 4.46 5.12 56.7M
2022-06-21 4.57 4.70 4.51 4.65 24.7M
2022-06-20 4.51 4.59 4.47 4.57 16.1M
2022-06-17 4.54 4.55 4.46 4.51 13.5M
2022-06-16 4.45 4.64 4.43 4.54 20.4M
2022-06-15 4.49 4.54 4.41 4.46 17.4M
2022-06-14 4.63 4.70 4.39 4.50 25.1M
2022-06-13 4.67 4.79 4.53 4.63 29.7M
2022-06-10 4.49 4.58 4.47 4.57 14.4M
2022-06-09 4.60 4.68 4.50 4.53 17.4M
2022-06-08 4.55 4.60 4.47 4.57 17.6M
2022-06-07 4.73 4.74 4.57 4.60 23.9M
2022-06-06 4.58 4.75 4.58 4.74 38.5M
2022-06-02 4.41 4.61 4.29 4.58 30.8M
2022-06-01 4.47 4.58 4.41 4.43 20.1M
2022-05-31 4.62 4.64 4.48 4.52 23.4M
2022-05-30 4.63 4.70 4.56 4.62 11.9M
2022-05-27 4.65 4.68 4.55 4.62 15.5M
2022-05-26 4.67 4.72 4.54 4.64 18.2M
2022-05-25 4.55 4.68 4.55 4.66 19.2M
2022-05-24 4.98 5.00 4.55 4.55 34.1M
2022-05-23 4.75 5.09 4.75 4.90 36.0M
2022-05-20 4.78 4.85 4.70 4.74 30.1M
2022-05-19 4.71 4.87 4.65 4.87 19.4M
2022-05-18 4.84 4.99 4.80 4.85 25.5M
2022-05-17 4.90 4.98 4.73 4.78 30.4M
2022-05-16 4.90 5.19 4.86 4.98 40.7M
2022-05-13 4.76 4.87 4.67 4.85 25.2M
2022-05-12 4.78 4.88 4.64 4.76 23.3M
2022-05-11 4.89 5.05 4.73 4.74 35.8M
2022-05-10 4.70 4.86 4.67 4.84 22.0M
2022-05-09 4.66 4.84 4.61 4.80 23.4M
2022-05-06 4.56 4.76 4.39 4.60 25.9M
2022-05-05 4.70 4.75 4.60 4.63 27.4M
2022-04-29 4.58 4.80 4.58 4.75 27.4M
2022-04-28 4.54 4.65 4.45 4.55 28.0M
2022-04-27 4.17 4.64 4.09 4.58 40.6M
2022-04-26 4.37 4.51 4.23 4.26 29.9M
2022-04-25 4.82 4.86 4.50 4.50 34.9M
2022-04-22 4.91 5.09 4.86 5.00 24.5M
2022-04-21 5.32 5.32 4.91 4.95 45.1M
2022-04-20 5.29 5.66 5.26 5.45 63.0M
2022-04-19 5.14 5.24 5.05 5.22 28.7M
2022-04-18 5.03 5.14 4.91 5.12 22.2M
2022-04-15 5.16 5.23 5.02 5.05 24.6M
2022-04-14 5.14 5.29 5.14 5.20 30.6M
2022-04-13 5.38 5.40 5.09 5.09 38.1M
2022-04-12 5.50 5.50 5.18 5.40 46.5M
2022-04-11 5.49 5.76 5.45 5.56 44.2M
2022-04-08 5.85 5.88 5.46 5.50 49.8M
2022-04-07 5.94 6.03 5.76 5.78 40.3M
2022-04-06 6.14 6.17 5.87 5.91 54.9M
2022-04-01 6.10 6.49 5.97 6.14 53.6M
2022-03-31 6.60 6.68 6.25 6.25 71.4M
2022-03-30 6.62 6.95 6.50 6.66 61.5M
2022-03-29 6.85 6.98 6.58 6.62 72.1M
2022-03-28 6.45 7.14 6.27 6.95 94.5M
2022-03-25 6.71 6.85 6.47 6.49 60.6M
2022-03-24 6.69 6.90 6.40 6.72 79.7M
2022-03-23 6.98 7.09 6.71 6.81 105.3M
2022-03-22 6.67 7.45 6.60 7.19 165.1M
2022-03-21 6.10 6.78 6.06 6.78 149.1M
2022-03-18 6.21 6.39 6.10 6.16 68.9M
2022-03-17 6.52 6.85 6.28 6.33 110.2M
2022-03-16 6.28 6.75 6.06 6.59 98.5M
2022-03-15 6.33 6.64 6.15 6.24 96.0M
2022-03-14 6.17 6.65 6.00 6.47 104.3M
2022-03-11 6.70 6.91 6.44 6.44 122.3M
2022-03-10 7.00 7.58 6.68 7.15 188.4M
2022-03-09 6.06 7.03 5.88 6.89 178.6M
2022-03-08 6.15 6.80 5.85 6.39 140.5M
2022-03-07 6.30 6.86 5.94 6.30 153.6M
2022-03-04 5.77 6.48 5.68 6.48 155.2M
2022-03-03 5.85 6.20 5.73 5.89 141.6M
2022-03-02 5.26 5.81 5.23 5.81 62.8M
2022-03-01 5.26 5.33 5.20 5.28 44.0M
2022-02-28 5.15 5.35 5.01 5.31 69.6M
2022-02-25 5.11 5.25 5.07 5.08 70.9M
2022-02-24 5.66 5.71 5.24 5.24 121.5M
2022-02-23 6.74 6.74 5.80 5.82 189.8M
2022-02-22 6.39 6.39 6.39 6.39 15.9M
2022-02-21 5.64 5.81 5.57 5.81 50.4M
2022-02-18 4.77 5.28 4.76 5.28 37.4M
2022-02-17 4.89 4.97 4.77 4.80 35.2M
2022-02-16 4.98 5.08 4.89 4.93 29.2M
2022-02-15 5.00 5.05 4.86 4.90 34.7M
2022-02-14 4.92 5.05 4.85 4.98 32.6M
2022-02-11 5.14 5.20 4.99 5.03 50.5M
2022-02-10 5.23 5.26 5.13 5.17 51.8M
2022-02-09 5.07 5.34 4.98 5.33 69.8M
2022-02-08 5.00 5.17 4.88 5.06 54.8M
2022-02-07 4.80 5.08 4.73 5.00 53.5M
2022-01-28 4.69 4.80 4.58 4.70 35.0M
2022-01-27 4.88 4.91 4.51 4.61 47.8M
2022-01-26 4.80 5.03 4.72 4.86 69.1M
2022-01-25 5.55 5.55 5.00 5.01 79.5M
2022-01-24 5.51 5.78 5.38 5.41 92.8M
2022-01-21 6.02 6.20 5.60 5.65 123.1M
2022-01-20 6.28 6.88 6.01 6.21 186.3M
2022-01-19 5.60 6.38 5.22 6.38 195.3M
2022-01-18 5.74 6.13 5.66 5.80 87.5M
2022-01-17 5.16 5.57 5.12 5.57 90.5M
2022-01-14 5.15 5.24 5.02 5.06 73.6M
2022-01-13 5.03 5.38 4.96 5.27 118.3M
2022-01-12 4.84 4.97 4.83 4.97 40.7M
2022-01-11 4.95 4.98 4.83 4.86 40.9M
2022-01-10 4.85 4.99 4.82 4.95 43.6M
2022-01-07 5.03 5.10 4.81 4.83 64.4M
2022-01-06 5.06 5.34 4.97 5.09 85.1M
2022-01-05 5.04 5.19 4.83 5.18 107.7M
2022-01-04 5.11 5.16 4.96 5.09 100.1M