延江股份 (300658) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	21.78	21.73	-0.05	-0.23%	21.18	22.08	139285	30187	6.31%
2026-04-29	20.78	21.78	0.75	3.57%	20.64	22.30	210576	45606	9.54%
2026-04-28	21.61	21.03	0.28	1.35%	20.85	21.88	205264	43563	9.29%
2026-04-27	20.50	20.75	0.49	2.42%	20.13	21.35	195788	40655	8.87%
2026-04-24	20.11	20.26	0.09	0.45%	19.67	20.84	188612	38076	8.54%
2026-04-23	21.59	20.17	-1.63	-7.48%	20.11	21.78	260726	53367	11.56%
2026-04-22	21.41	21.80	0.15	0.69%	21.04	21.95	182023	39120	8.07%
2026-04-21	21.90	21.65	-0.24	-1.10%	21.03	22.09	163209	35120	7.24%
2026-04-20	22.00	21.89	0.05	0.23%	21.53	23.00	258013	57392	11.44%
2026-04-17	22.18	21.84	-0.48	-2.15%	21.24	22.30	241682	52497	10.72%
2026-04-16	21.75	22.32	0.31	1.41%	21.33	22.45	238959	52389	10.60%
2026-04-15	22.32	22.01	-0.38	-1.70%	22.00	24.19	305451	69943	13.54%
2026-04-14	22.58	22.39	-0.44	-1.93%	21.51	23.23	330190	73269	14.64%
2026-04-13	23.46	22.83	-0.62	-2.64%	21.99	23.95	302153	69701	13.40%
2026-04-10	23.80	23.45	-1.02	-4.17%	20.50	24.33	458038	103813	20.31%
2026-04-09	27.37	24.47	-2.86	-10.46%	24.00	28.20	419163	109361	18.59%
2026-04-08	28.00	27.33	0.28	1.04%	26.81	28.50	296490	81404	13.15%
2026-04-07	27.31	27.05	-0.30	-1.10%	26.10	27.89	308260	83586	13.67%
2026-04-03	27.07	27.35	1.56	6.05%	25.40	28.72	373180	100841	16.55%
2026-04-02	24.55	25.79	1.67	6.92%	23.66	27.58	382116	99774	16.94%
2026-04-01	23.81	24.12	1.14	4.96%	23.38	25.00	237082	57203	10.51%
2026-03-31	24.08	22.98	-1.16	-4.81%	22.79	24.13	175462	40670	7.78%
2026-03-30	24.18	24.14	-0.62	-2.50%	23.50	24.68	204146	49059	9.05%
2026-03-27	24.49	24.76	0.11	0.45%	23.96	26.18	300244	74805	13.31%
2026-03-26	27.81	24.65	-3.13	-11.27%	24.27	27.85	373334	95197	16.55%
2026-03-25	24.65	27.78	4.63	20.00%	24.18	27.78	235832	62469	10.46%
2026-03-24	22.43	23.15	1.39	6.39%	21.16	23.30	208822	46173	9.26%
2026-03-23	22.93	21.76	-1.81	-7.68%	21.47	23.40	219071	49246	9.71%
2026-03-20	25.98	23.57	-2.28	-8.82%	23.50	26.68	302668	75139	13.42%
2026-03-19	26.31	25.85	-1.47	-5.38%	25.70	26.99	175200	45932	7.77%
2026-03-18	25.84	27.32	1.79	7.01%	25.33	28.18	276226	73874	12.25%
2026-03-17	26.80	25.53	-0.33	-1.28%	25.53	27.72	245301	64843	10.88%
2026-03-16	26.46	25.86	-0.72	-2.71%	24.60	26.58	261191	66341	11.58%
2026-03-13	26.58	26.58	-0.13	-0.49%	25.73	28.09	318498	85143	14.12%
2026-03-12	28.00	26.71	-1.76	-6.18%	26.03	28.98	300822	81926	13.34%
2026-03-11	29.66	28.47	-1.13	-3.82%	28.11	31.00	325037	95310	14.41%
2026-03-10	28.58	29.60	1.93	6.98%	27.86	30.67	372799	109111	16.53%
2026-03-09	28.13	27.67	-2.59	-8.56%	25.90	28.88	413408	111988	18.33%
2026-03-06	27.74	30.26	2.83	10.32%	26.30	30.66	499814	143768	22.16%
2026-03-05	28.21	27.43	1.10	4.18%	26.60	29.92	459577	129227	20.38%
2026-03-04	26.93	26.33	-1.58	-5.66%	24.91	27.33	355575	93756	15.77%
2026-03-03	27.00	27.91	3.40	13.87%	25.80	29.25	551130	150905	24.44%
2026-03-02	21.87	24.51	2.54	11.56%	20.89	25.60	484151	113661	21.47%
2026-02-27	21.69	21.97	-0.33	-1.48%	21.00	22.61	392556	85490	17.41%
2026-02-26	20.76	22.30	1.54	7.42%	19.82	23.44	596331	129963	26.44%
2026-02-25	17.60	20.76	3.46	20.00%	17.48	20.76	530048	101465	23.50%
2026-02-24	16.90	17.30	0.75	4.53%	16.76	18.66	340884	60251	15.12%
2026-02-13	17.40	16.55	-0.82	-4.72%	16.51	17.49	203327	34243	9.02%
2026-02-12	17.77	17.37	-0.49	-2.74%	17.00	18.22	400370	70748	17.75%
2026-02-11	16.52	17.86	1.11	6.63%	16.20	19.69	546921	98534	24.25%
2026-02-10	15.90	16.75	0.56	3.46%	15.55	16.75	249374	40664	11.06%
2026-02-09	15.80	16.19	0.64	4.12%	15.27	16.44	277261	44000	12.29%
2026-02-06	15.17	15.55	0.28	1.83%	15.02	16.18	228415	35855	10.13%
2026-02-05	15.50	15.27	-0.35	-2.24%	15.02	16.03	196300	30253	8.70%
2026-02-04	16.40	15.62	-0.83	-5.05%	15.47	16.80	246878	39139	10.95%
2026-02-03	16.00	16.45	0.64	4.05%	15.80	17.15	343657	57145	15.24%
2026-02-02	18.00	15.81	-2.19	-12.17%	15.52	18.09	418295	68595	18.55%
2026-01-30	17.56	18.00	-0.36	-1.96%	17.40	18.68	423416	76395	18.78%
2026-01-29	16.14	18.36	1.96	11.95%	15.68	18.90	578404	99557	25.65%
2026-01-28	17.00	16.40	-1.09	-6.23%	16.32	18.08	426268	73049	18.90%
2026-01-27	17.90	17.49	-1.12	-6.02%	16.80	18.34	404014	70218	17.92%
2026-01-26	17.31	18.61	0.39	2.14%	17.18	19.80	489911	91704	21.72%