延华智能(002178)股票行情 延华智能股票行情 002178股票行情_爱股网
延华智能(002178)股票行情
延华智能(002178)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 6.65 | 6.76 | 0.07 | 1.05% | 6.58 | 6.80 | 277003 | 18690.10 | 3.89% |
| 2025-10-30 | 6.61 | 6.69 | 0.12 | 1.83% | 6.61 | 6.83 | 419056 | 28180.85 | 5.89% |
| 2025-10-29 | 6.63 | 6.57 | -0.09 | -1.35% | 6.51 | 6.64 | 146869 | 9627.77 | 2.06% |
| 2025-10-28 | 6.57 | 6.66 | 0.06 | 0.91% | 6.56 | 6.72 | 133840 | 8921.09 | 1.88% |
| 2025-10-27 | 6.71 | 6.60 | -0.06 | -0.90% | 6.57 | 6.71 | 142474 | 9429.77 | 2.00% |
| 2025-10-24 | 6.63 | 6.66 | 0.06 | 0.91% | 6.61 | 6.72 | 140647 | 9364.76 | 1.98% |
| 2025-10-23 | 6.57 | 6.60 | 0.03 | 0.46% | 6.46 | 6.63 | 114159 | 7458.15 | 1.60% |
| 2025-10-22 | 6.53 | 6.57 | 0.01 | 0.15% | 6.50 | 6.59 | 102444 | 6720.75 | 1.44% |
| 2025-10-21 | 6.41 | 6.56 | 0.13 | 2.02% | 6.39 | 6.56 | 120285 | 7833.23 | 1.69% |
| 2025-10-20 | 6.39 | 6.43 | 0.10 | 1.58% | 6.39 | 6.45 | 84544 | 5426.63 | 1.19% |
| 2025-10-17 | 6.53 | 6.33 | -0.21 | -3.21% | 6.32 | 6.55 | 147906 | 9512.60 | 2.08% |
| 2025-10-16 | 6.64 | 6.54 | -0.13 | -1.95% | 6.50 | 6.64 | 136245 | 8930.15 | 1.91% |
| 2025-10-15 | 6.53 | 6.67 | 0.19 | 2.93% | 6.45 | 6.68 | 189345 | 12522.55 | 2.66% |
| 2025-10-14 | 6.60 | 6.48 | -0.12 | -1.82% | 6.46 | 6.67 | 167508 | 11001.96 | 2.35% |
| 2025-10-13 | 6.48 | 6.60 | -0.03 | -0.45% | 6.24 | 6.60 | 150181 | 9744.96 | 2.11% |
| 2025-10-10 | 6.60 | 6.63 | 0.02 | 0.30% | 6.54 | 6.68 | 148886 | 9863.39 | 2.09% |
| 2025-10-09 | 6.58 | 6.61 | 0.04 | 0.61% | 6.51 | 6.63 | 140853 | 9278.28 | 1.98% |
| 2025-09-30 | 6.61 | 6.57 | 0.00 | 0.00% | 6.56 | 6.64 | 111042 | 7314.42 | 1.56% |
| 2025-09-29 | 6.56 | 6.57 | 0.00 | 0.00% | 6.43 | 6.60 | 154612 | 10093.92 | 2.17% |
| 2025-09-26 | 6.74 | 6.57 | -0.13 | -1.94% | 6.57 | 6.74 | 138679 | 9203.45 | 1.95% |
| 2025-09-25 | 6.81 | 6.70 | -0.11 | -1.62% | 6.69 | 6.83 | 164125 | 11077.26 | 2.31% |
| 2025-09-24 | 6.58 | 6.81 | 0.24 | 3.65% | 6.58 | 6.81 | 249379 | 16710.97 | 3.50% |
| 2025-09-23 | 6.76 | 6.57 | -0.17 | -2.52% | 6.45 | 6.78 | 232635 | 15229.41 | 3.27% |
| 2025-09-22 | 6.73 | 6.74 | -0.01 | -0.15% | 6.65 | 6.80 | 179855 | 12093.10 | 2.53% |
| 2025-09-19 | 6.95 | 6.75 | -0.20 | -2.88% | 6.74 | 7.00 | 292574 | 19925.11 | 4.11% |
| 2025-09-18 | 7.14 | 6.95 | -0.18 | -2.52% | 6.91 | 7.18 | 378793 | 26723.03 | 5.32% |
| 2025-09-17 | 7.20 | 7.13 | -0.08 | -1.11% | 7.11 | 7.20 | 220194 | 15713.14 | 3.09% |
| 2025-09-16 | 7.12 | 7.21 | 0.10 | 1.41% | 7.08 | 7.21 | 228248 | 16286.50 | 3.21% |
| 2025-09-15 | 7.16 | 7.11 | -0.08 | -1.11% | 7.06 | 7.19 | 246765 | 17535.42 | 3.47% |
| 2025-09-12 | 7.28 | 7.19 | -0.06 | -0.83% | 7.18 | 7.38 | 292068 | 21209.78 | 4.10% |
| 2025-09-11 | 7.16 | 7.25 | 0.05 | 0.69% | 7.07 | 7.26 | 276552 | 19823.72 | 3.89% |
| 2025-09-10 | 7.28 | 7.20 | -0.08 | -1.10% | 7.12 | 7.36 | 270158 | 19494.14 | 3.80% |
| 2025-09-09 | 7.50 | 7.28 | -0.25 | -3.32% | 7.26 | 7.50 | 320343 | 23537.54 | 4.50% |
| 2025-09-08 | 7.53 | 7.53 | 0.00 | 0.00% | 7.42 | 7.56 | 448693 | 33628.97 | 6.30% |
| 2025-09-05 | 7.19 | 7.53 | 0.35 | 4.87% | 7.00 | 7.62 | 771523 | 56874.95 | 10.84% |
| 2025-09-04 | 6.96 | 7.18 | 0.21 | 3.01% | 6.96 | 7.67 | 795897 | 58623.66 | 11.18% |
| 2025-09-03 | 7.24 | 6.97 | -0.27 | -3.73% | 6.96 | 7.27 | 279686 | 19890.31 | 3.93% |
| 2025-09-02 | 7.51 | 7.24 | -0.23 | -3.08% | 7.10 | 7.51 | 408528 | 29508.70 | 5.74% |
| 2025-09-01 | 7.30 | 7.47 | 0.17 | 2.33% | 7.28 | 7.50 | 398789 | 29650.68 | 5.60% |
| 2025-08-29 | 7.58 | 7.30 | -0.28 | -3.69% | 7.30 | 7.59 | 395577 | 29199.71 | 5.56% |
| 2025-08-28 | 7.48 | 7.58 | -0.01 | -0.13% | 7.22 | 7.65 | 646943 | 48295.14 | 9.09% |
| 2025-08-27 | 7.83 | 7.59 | -0.16 | -2.06% | 7.57 | 7.95 | 866964 | 67440.66 | 12.18% |
| 2025-08-26 | 7.53 | 7.75 | 0.20 | 2.65% | 7.47 | 7.85 | 833071 | 64181.70 | 11.70% |
| 2025-08-25 | 7.67 | 7.55 | -0.04 | -0.53% | 7.47 | 7.73 | 757224 | 57247.21 | 10.64% |
| 2025-08-22 | 7.28 | 7.59 | 0.37 | 5.12% | 7.26 | 7.75 | 1125059 | 84808.06 | 15.81% |
| 2025-08-21 | 7.28 | 7.22 | -0.05 | -0.69% | 7.18 | 7.33 | 384132 | 27911.31 | 5.40% |
| 2025-08-20 | 7.20 | 7.27 | 0.02 | 0.28% | 7.16 | 7.33 | 360110 | 26041.39 | 5.06% |
| 2025-08-19 | 7.28 | 7.25 | -0.01 | -0.14% | 7.18 | 7.33 | 389682 | 28304.28 | 5.47% |
| 2025-08-18 | 7.19 | 7.26 | 0.07 | 0.97% | 7.16 | 7.28 | 419358 | 30352.51 | 5.89% |
| 2025-08-15 | 7.05 | 7.19 | 0.17 | 2.42% | 7.00 | 7.20 | 405175 | 28919.14 | 5.69% |
| 2025-08-14 | 7.23 | 7.02 | -0.15 | -2.09% | 7.01 | 7.25 | 504598 | 35887.71 | 7.09% |
| 2025-08-13 | 7.25 | 7.17 | -0.13 | -1.78% | 7.16 | 7.28 | 584660 | 42111.00 | 8.21% |
| 2025-08-12 | 7.50 | 7.30 | -0.24 | -3.18% | 7.30 | 7.50 | 530512 | 39105.09 | 7.45% |
| 2025-08-11 | 7.45 | 7.54 | 0.05 | 0.67% | 7.32 | 7.54 | 479208 | 35869.68 | 6.73% |
| 2025-08-08 | 7.60 | 7.49 | -0.20 | -2.60% | 7.40 | 7.65 | 684194 | 51322.48 | 9.61% |
| 2025-08-07 | 7.39 | 7.69 | 0.27 | 3.64% | 7.33 | 7.80 | 1145519 | 87223.50 | 16.09% |
| 2025-08-06 | 7.48 | 7.42 | -0.06 | -0.80% | 7.20 | 7.48 | 640197 | 46881.93 | 8.99% |
| 2025-08-05 | 7.26 | 7.48 | 0.19 | 2.61% | 7.25 | 7.70 | 731894 | 54176.89 | 10.28% |
| 2025-08-04 | 7.08 | 7.29 | 0.14 | 1.96% | 7.01 | 7.31 | 526090 | 37983.58 | 7.39% |
| 2025-08-01 | 7.47 | 7.15 | -0.24 | -3.25% | 7.07 | 7.47 | 639633 | 45861.34 | 8.99% |
| 2025-07-31 | 7.28 | 7.39 | -0.01 | -0.14% | 7.28 | 7.63 | 792999 | 58723.70 | 11.14% |
| 2025-07-30 | 7.55 | 7.40 | -0.39 | -5.01% | 7.21 | 7.77 | 1018862 | 75408.13 | 14.31% |
| 2025-07-29 | 7.68 | 7.79 | 0.09 | 1.17% | 7.47 | 8.14 | 1307836 | 102275.01 | 18.37% |
| 2025-07-28 | 7.96 | 7.70 | -0.03 | -0.39% | 7.60 | 8.20 | 1851011 | 145427.83 | 26.01% |
| 2025-07-25 | 7.04 | 7.73 | 0.70 | 9.96% | 7.01 | 7.73 | 964319 | 72445.44 | 13.55% |
| 2025-07-24 | 7.04 | 7.03 | -0.20 | -2.77% | 6.98 | 7.14 | 771192 | 54427.53 | 10.83% |
| 2025-07-23 | 6.89 | 7.23 | 0.24 | 3.43% | 6.78 | 7.23 | 1133241 | 79701.74 | 15.92% |
| 2025-07-22 | 7.32 | 6.99 | -0.29 | -3.98% | 6.96 | 7.58 | 1419684 | 102501.75 | 19.95% |
| 2025-07-21 | 7.60 | 7.28 | -0.51 | -6.55% | 7.25 | 7.72 | 1877900 | 140325.78 | 26.38% |
| 2025-07-18 | 7.46 | 7.79 | 0.71 | 10.03% | 7.46 | 7.79 | 1275005 | 98614.05 | 17.91% |
| 2025-07-17 | 6.45 | 7.08 | 0.64 | 9.94% | 6.41 | 7.08 | 1249969 | 87399.14 | 17.56% |
| 2025-07-16 | 6.41 | 6.44 | 0.07 | 1.10% | 6.40 | 6.66 | 579452 | 37753.82 | 8.14% |
| 2025-07-15 | 6.36 | 6.37 | 0.07 | 1.11% | 6.15 | 6.40 | 333640 | 20881.58 | 4.69% |
| 2025-07-14 | 6.28 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 204631 | 12795.41 | 2.87% |
| 2025-07-11 | 6.20 | 6.28 | 0.11 | 1.78% | 6.18 | 6.40 | 372198 | 23368.20 | 5.23% |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 134595 | 8298.57 | 1.89% |
| 2025-07-09 | 6.23 | 6.16 | -0.07 | -1.12% | 6.13 | 6.27 | 227521 | 14114.15 | 3.20% |
| 2025-07-08 | 6.20 | 6.23 | 0.01 | 0.16% | 6.19 | 6.24 | 185780 | 11545.23 | 2.61% |
| 2025-07-07 | 6.17 | 6.22 | 0.01 | 0.16% | 6.15 | 6.22 | 124461 | 7703.43 | 1.75% |
| 2025-07-04 | 6.24 | 6.21 | -0.03 | -0.48% | 6.16 | 6.27 | 180191 | 11195.67 | 2.53% |
深证大盘股票行情在线 K线走势图
延华智能(002178)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
