延江股份(300658)股票行情
延江股份(300658)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 |
|---|
| 2025-08-01 | 6.89 | 6.96 | 0.18 | 2.65% | 6.79 | 7.04 | 240706 | 16726.29 | 10.68% | 0.00 |
| 2025-07-31 | 7.11 | 6.78 | -0.43 | -5.96% | 6.78 | 7.12 | 294148 | 20373.62 | 13.05% | 176.00 |
| 2025-07-30 | 7.29 | 7.21 | -0.11 | -1.50% | 6.93 | 7.40 | 405891 | 28851.26 | 18.01% | 0.00 |
| 2025-07-29 | 7.90 | 7.32 | 0.05 | 0.69% | 7.19 | 8.57 | 509933 | 39246.41 | 22.62% | 0.00 |
| 2025-07-28 | 7.03 | 7.27 | 0.24 | 3.41% | 6.98 | 7.44 | 209329 | 15146.47 | 9.29% | 0.00 |
| 2025-07-25 | 6.93 | 7.03 | 0.08 | 1.15% | 6.91 | 7.11 | 80649 | 5659.25 | 3.58% | 0.00 |
| 2025-07-24 | 6.84 | 6.95 | 0.16 | 2.36% | 6.81 | 7.01 | 83457 | 5786.71 | 3.70% | 0.00 |
| 2025-07-23 | 6.84 | 6.79 | -0.05 | -0.73% | 6.76 | 6.90 | 55828 | 3806.48 | 2.48% | 0.00 |
| 2025-07-22 | 6.92 | 6.84 | -0.06 | -0.87% | 6.79 | 6.95 | 60938 | 4169.46 | 2.70% | 0.00 |
| 2025-07-21 | 6.85 | 6.90 | 0.08 | 1.17% | 6.81 | 6.95 | 53070 | 3654.98 | 2.35% | 0.00 |
| 2025-07-18 | 6.87 | 6.82 | -0.01 | -0.15% | 6.76 | 6.87 | 44265 | 3007.04 | 1.96% | 0.00 |
| 2025-07-17 | 6.94 | 6.83 | -0.12 | -1.73% | 6.77 | 6.96 | 65158 | 4457.66 | 2.89% | 0.00 |
| 2025-07-16 | 6.79 | 6.95 | 0.19 | 2.81% | 6.77 | 6.96 | 78208 | 5390.24 | 3.47% | 0.00 |
| 2025-07-15 | 6.82 | 6.76 | -0.07 | -1.02% | 6.66 | 6.92 | 76075 | 5150.52 | 3.38% | 0.00 |
| 2025-07-14 | 6.61 | 6.83 | 0.19 | 2.86% | 6.61 | 6.83 | 69662 | 4696.04 | 3.09% | 0.00 |
| 2025-07-11 | 6.72 | 6.64 | -0.07 | -1.04% | 6.57 | 6.72 | 55627 | 3692.88 | 2.47% | 0.00 |
| 2025-07-10 | 6.71 | 6.71 | 0.00 | 0.00% | 6.61 | 6.75 | 54262 | 3619.97 | 2.41% | 0.00 |
| 2025-07-09 | 6.78 | 6.71 | -0.07 | -1.03% | 6.66 | 6.78 | 59459 | 3990.23 | 2.64% | 5.00 |
| 2025-07-08 | 6.72 | 6.78 | 0.03 | 0.44% | 6.70 | 6.83 | 88800 | 6001.05 | 3.94% | 0.00 |
| 2025-07-07 | 6.60 | 6.75 | 0.20 | 3.05% | 6.53 | 6.77 | 84728 | 5672.34 | 3.76% | 0.00 |
| 2025-07-04 | 6.59 | 6.55 | -0.04 | -0.61% | 6.53 | 6.62 | 58794 | 3863.64 | 2.61% | 0.00 |
| 2025-07-03 | 6.57 | 6.59 | 0.02 | 0.30% | 6.53 | 6.61 | 39502 | 2592.75 | 1.75% | 0.00 |
| 2025-07-02 | 6.54 | 6.57 | 0.01 | 0.15% | 6.51 | 6.61 | 56020 | 3674.75 | 2.49% | 0.00 |
| 2025-07-01 | 6.47 | 6.56 | 0.09 | 1.39% | 6.45 | 6.57 | 71098 | 4642.09 | 3.15% | 0.00 |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25% | 6.38 | 6.51 | 68802 | 4442.01 | 3.05% | 0.00 |
| 2025-06-27 | 6.41 | 6.39 | 0.01 | 0.16% | 6.36 | 6.44 | 52025 | 3327.76 | 2.31% | 0.00 |
| 2025-06-26 | 6.42 | 6.38 | -0.03 | -0.47% | 6.35 | 6.46 | 37895 | 2422.70 | 1.68% | 0.00 |
| 2025-06-25 | 6.39 | 6.41 | 0.03 | 0.47% | 6.31 | 6.47 | 51569 | 3298.14 | 2.29% | 0.00 |
| 2025-06-24 | 6.19 | 6.38 | 0.22 | 3.57% | 6.15 | 6.39 | 57970 | 3651.74 | 2.57% | 0.00 |
| 2025-06-23 | 5.96 | 6.16 | 0.17 | 2.84% | 5.96 | 6.17 | 63761 | 3878.37 | 2.83% | 0.00 |
| 2025-06-20 | 6.04 | 6.02 | -0.01 | -0.17% | 5.97 | 6.13 | 46531 | 2809.31 | 2.06% | 0.00 |
| 2025-06-19 | 6.18 | 6.03 | -0.15 | -2.43% | 6.01 | 6.22 | 49135 | 2993.22 | 2.18% | 0.00 |
| 2025-06-18 | 6.26 | 6.18 | -0.12 | -1.90% | 6.14 | 6.31 | 54923 | 3400.98 | 2.44% | 0.00 |
| 2025-06-17 | 6.38 | 6.30 | -0.08 | -1.25% | 6.24 | 6.44 | 59310 | 3743.93 | 2.63% | 0.00 |
| 2025-06-16 | 6.42 | 6.38 | 0.04 | 0.63% | 6.32 | 6.48 | 66437 | 4243.54 | 2.95% | 0.00 |
| 2025-06-13 | 6.59 | 6.34 | -0.26 | -3.94% | 6.32 | 6.60 | 103682 | 6635.50 | 4.60% | 0.00 |
| 2025-06-12 | 6.44 | 6.60 | 0.16 | 2.48% | 6.41 | 6.75 | 142688 | 9409.26 | 6.33% | 0.00 |
| 2025-06-11 | 6.48 | 6.44 | -0.02 | -0.31% | 6.41 | 6.51 | 54822 | 3534.76 | 2.43% | 0.00 |
| 2025-06-10 | 6.52 | 6.46 | -0.02 | -0.31% | 6.36 | 6.57 | 84757 | 5477.14 | 3.76% | 2.00 |
| 2025-06-09 | 6.44 | 6.48 | 0.06 | 0.93% | 6.42 | 6.51 | 60534 | 3911.93 | 2.69% | 0.00 |
| 2025-06-06 | 6.46 | 6.42 | -0.04 | -0.62% | 6.36 | 6.54 | 66653 | 4275.58 | 2.96% | 0.00 |
| 2025-06-05 | 6.60 | 6.46 | -0.21 | -3.15% | 6.43 | 6.65 | 149370 | 9759.63 | 6.63% | 0.00 |
| 2025-06-04 | 6.32 | 6.67 | 0.35 | 5.54% | 6.29 | 6.73 | 178895 | 11718.55 | 7.94% | 0.00 |
| 2025-06-03 | 6.13 | 6.32 | 0.15 | 2.43% | 6.13 | 6.34 | 59109 | 3716.24 | 2.62% | 0.00 |
| 2025-05-30 | 6.29 | 6.17 | -0.10 | -1.59% | 6.14 | 6.32 | 44956 | 2787.09 | 1.99% | 0.00 |
| 2025-05-29 | 6.25 | 6.27 | 0.03 | 0.48% | 6.20 | 6.33 | 61854 | 3888.03 | 2.74% | 0.00 |
| 2025-05-28 | 6.27 | 6.24 | -0.04 | -0.64% | 6.16 | 6.29 | 54035 | 3364.46 | 2.40% | 0.00 |
| 2025-05-27 | 6.19 | 6.28 | 0.12 | 1.95% | 6.11 | 6.28 | 74712 | 4650.69 | 3.31% | 0.00 |
| 2025-05-26 | 6.14 | 6.16 | 0.04 | 0.65% | 6.09 | 6.22 | 58160 | 3589.51 | 2.58% | 0.00 |
| 2025-05-23 | 6.22 | 6.12 | -0.08 | -1.29% | 6.10 | 6.27 | 71726 | 4435.35 | 3.18% | 0.00 |
| 2025-05-22 | 6.27 | 6.20 | -0.10 | -1.59% | 6.19 | 6.46 | 98758 | 6226.08 | 4.38% | 0.00 |
| 2025-05-21 | 6.37 | 6.30 | -0.12 | -1.87% | 6.30 | 6.47 | 111547 | 7078.98 | 4.95% | 0.00 |
| 2025-05-20 | 6.24 | 6.42 | 0.19 | 3.05% | 6.16 | 6.54 | 134934 | 8616.90 | 5.99% | 0.00 |
| 2025-05-19 | 6.29 | 6.23 | -0.03 | -0.48% | 6.11 | 6.30 | 108992 | 6757.82 | 4.84% | 0.00 |
| 2025-05-16 | 6.17 | 6.26 | 0.11 | 1.79% | 6.08 | 6.37 | 159481 | 9939.59 | 7.08% | 24.00 |
| 2025-05-15 | 6.05 | 6.15 | 0.07 | 1.15% | 5.98 | 6.21 | 90913 | 5577.63 | 4.03% | 29.00 |
| 2025-05-14 | 6.06 | 6.08 | 0.03 | 0.50% | 6.01 | 6.11 | 54292 | 3293.10 | 2.41% | 0.00 |
| 2025-05-13 | 6.13 | 6.05 | -0.05 | -0.82% | 6.03 | 6.13 | 58502 | 3553.16 | 2.60% | 0.00 |
| 2025-05-12 | 6.10 | 6.10 | 0.04 | 0.66% | 6.07 | 6.19 | 82615 | 5053.94 | 3.67% | 0.00 |
| 2025-05-09 | 6.06 | 6.06 | -0.02 | -0.33% | 6.03 | 6.15 | 60686 | 3693.82 | 2.69% | 0.00 |
| 2025-05-08 | 6.00 | 6.08 | 0.05 | 0.83% | 5.98 | 6.11 | 45950 | 2783.20 | 2.04% | 0.00 |
| 2025-05-07 | 6.00 | 6.03 | 0.09 | 1.52% | 5.93 | 6.08 | 80692 | 4870.69 | 3.58% | 0.00 |
| 2025-05-06 | 5.85 | 5.94 | 0.12 | 2.06% | 5.84 | 6.00 | 68231 | 4047.15 | 3.03% | 0.00 |
| 2025-04-30 | 5.82 | 5.82 | 0.03 | 0.52% | 5.77 | 5.90 | 61355 | 3571.93 | 2.72% | 0.00 |
| 2025-04-29 | 5.58 | 5.79 | 0.17 | 3.02% | 5.56 | 5.84 | 83899 | 4830.49 | 3.72% | 0.00 |
| 2025-04-28 | 5.66 | 5.62 | -0.06 | -1.06% | 5.51 | 5.68 | 70909 | 3968.67 | 3.15% | 0.00 |
| 2025-04-25 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.79 | 55020 | 3140.50 | 2.44% | 0.00 |
| 2025-04-24 | 5.65 | 5.69 | 0.02 | 0.35% | 5.60 | 5.77 | 67570 | 3849.32 | 3.00% | 0.00 |
| 2025-04-23 | 5.65 | 5.67 | 0.04 | 0.71% | 5.64 | 5.80 | 82396 | 4695.72 | 3.66% | 0.00 |
| 2025-04-22 | 5.67 | 5.63 | -0.03 | -0.53% | 5.58 | 5.72 | 71596 | 4034.00 | 3.18% | 0.00 |
| 2025-04-21 | 5.38 | 5.66 | 0.23 | 4.24% | 5.36 | 5.69 | 99949 | 5557.73 | 4.43% | 0.00 |
| 2025-04-18 | 5.49 | 5.43 | -0.03 | -0.55% | 5.34 | 5.52 | 55694 | 3019.32 | 2.47% | 0.00 |
| 2025-04-17 | 5.33 | 5.46 | 0.09 | 1.68% | 5.32 | 5.51 | 67875 | 3709.11 | 3.01% | 0.00 |
| 2025-04-16 | 5.50 | 5.37 | -0.15 | -2.72% | 5.27 | 5.55 | 69405 | 3744.16 | 3.08% | 0.00 |
| 2025-04-15 | 5.39 | 5.52 | 0.11 | 2.03% | 5.35 | 5.61 | 76947 | 4228.06 | 3.41% | 0.00 |
| 2025-04-14 | 5.32 | 5.41 | 0.15 | 2.85% | 5.32 | 5.48 | 71806 | 3882.17 | 3.19% | 0.00 |
| 2025-04-11 | 5.31 | 5.26 | -0.07 | -1.31% | 5.24 | 5.40 | 61680 | 3273.91 | 2.74% | 0.00 |
| 2025-04-10 | 5.14 | 5.33 | 0.26 | 5.13% | 5.09 | 5.48 | 124439 | 6629.77 | 5.52% | 0.00 |
| 2025-04-09 | 4.88 | 5.07 | 0.05 | 1.00% | 4.49 | 5.12 | 106276 | 5121.06 | 4.71% | 0.00 |
| 2025-04-08 | 5.00 | 5.02 | 0.09 | 1.83% | 4.94 | 5.18 | 93757 | 4716.54 | 4.16% | 0.00 |
深证大盘股票行情在线 K线走势图
