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
2026-07-31	9.68	9.82	0.32	3.37%	9.45	9.92	93996	9245	4.26%
2026-07-30	9.81	9.50	-0.30	-3.06%	9.33	9.96	98936	9545	4.48%
2026-07-29	9.78	9.80	-0.02	-0.20%	9.65	10.03	87065	8529	3.94%
2026-07-28	9.84	9.82	-0.13	-1.31%	9.65	10.08	75392	7448	3.41%
2026-07-27	9.41	9.95	0.59	6.30%	9.28	9.98	134415	13186	6.09%
2026-07-24	9.42	9.36	-0.25	-2.60%	9.29	9.59	67794	6396	3.07%
2026-07-23	9.31	9.61	0.19	2.02%	9.31	9.70	95470	9126	4.32%
2026-07-22	9.32	9.42	0.00	0.00%	9.13	9.60	98200	9271	4.45%
2026-07-21	9.38	9.42	0.13	1.40%	8.41	9.49	195368	17544	8.85%
2026-07-20	9.76	9.29	-0.42	-4.33%	9.14	10.05	160459	15390	7.27%
2026-07-17	10.39	9.71	-0.71	-6.81%	9.62	10.59	182531	18533	8.27%
2026-07-16	10.30	10.42	-0.07	-0.67%	10.25	10.70	85891	9012	3.89%
2026-07-15	10.55	10.49	-0.09	-0.85%	10.36	10.82	74139	7817	3.36%
2026-07-14	10.40	10.58	0.19	1.83%	10.16	10.58	93469	9721	4.23%
2026-07-13	11.12	10.39	-0.75	-6.73%	10.35	11.30	104106	11109	4.71%
2026-07-10	11.16	11.14	0.33	3.05%	10.75	11.54	128544	14436	5.82%
2026-07-09	10.79	10.81	-0.02	-0.18%	10.42	10.94	77199	8259	3.50%
2026-07-08	10.89	10.83	-0.09	-0.82%	10.74	11.13	86596	9430	3.92%
2026-07-07	11.24	10.92	-0.46	-4.04%	10.84	11.58	98155	10886	4.44%
2026-07-06	12.09	11.38	-0.62	-5.17%	11.33	12.19	100600	11816	4.56%
2026-07-03	12.05	12.00	-0.03	-0.25%	11.82	12.24	103879	12472	4.70%
2026-07-02	11.51	12.03	0.30	2.56%	11.50	12.56	131339	15998	5.95%
2026-07-01	11.46	11.73	0.30	2.62%	11.25	12.04	99284	11540	4.50%
2026-06-30	11.47	11.43	0.01	0.09%	11.15	11.54	93281	10630	4.22%
2026-06-29	11.45	11.42	-0.14	-1.21%	11.12	11.59	121802	13854	5.52%
2026-06-26	11.94	11.56	-0.49	-4.07%	11.50	11.94	108548	12692	4.92%
2026-06-25	12.43	12.05	-0.34	-2.74%	11.92	12.43	86265	10412	3.91%
2026-06-24	12.30	12.39	0.04	0.32%	12.17	12.47	108931	13458	4.93%
2026-06-23	12.32	12.35	-0.04	-0.32%	12.21	12.78	110899	13863	5.02%
2026-06-22	12.48	12.39	-0.15	-1.20%	11.86	12.53	122986	14890	5.57%
2026-06-18	12.35	12.54	0.02	0.16%	12.04	12.65	123112	15319	5.57%
2026-06-17	12.69	12.58	-0.04	-0.32%	12.44	13.11	175721	22304	7.96%
2026-06-16	12.69	12.62	-0.07	-0.55%	12.27	12.75	103879	12939	4.70%
2026-06-15	12.46	12.69	0.29	2.34%	12.39	12.69	104513	13140	4.73%
2026-06-12	12.15	12.40	0.39	3.25%	11.98	12.60	129560	16009	5.87%
2026-06-11	11.88	12.01	0.07	0.59%	11.70	12.06	80318	9561	3.64%
2026-06-10	12.09	11.94	-0.14	-1.16%	11.60	12.10	105320	12443	4.77%
2026-06-09	11.80	12.08	0.45	3.87%	11.72	12.13	129728	15497	5.87%
2026-06-08	12.25	11.63	-0.74	-5.98%	11.44	12.37	206652	24612	9.36%
2026-06-05	12.22	12.37	0.29	2.40%	12.01	12.83	209104	25888	9.47%
2026-06-04	11.78	12.08	0.21	1.77%	11.78	12.59	188473	22869	8.53%
2026-06-03	12.06	11.87	-0.20	-1.66%	11.70	12.19	80051	9555	3.62%
2026-06-02	12.40	12.07	-0.27	-2.19%	11.58	12.40	100704	12018	4.56%
2026-06-01	11.94	12.34	0.25	2.07%	11.93	12.52	121700	15022	5.51%
2026-05-29	12.77	12.09	-0.67	-5.25%	11.98	12.93	108573	13391	4.92%
2026-05-28	12.35	12.76	0.49	3.99%	12.21	12.87	121726	15435	5.51%
2026-05-27	12.62	12.27	-0.05	-0.41%	12.20	12.75	125429	15649	5.68%
2026-05-26	12.80	12.32	-0.42	-3.30%	12.11	12.80	129628	16003	5.87%
2026-05-25	13.05	12.74	-0.23	-1.77%	12.64	13.30	172822	22189	7.83%
2026-05-22	13.04	12.97	0.49	3.93%	12.67	13.18	233172	30127	10.56%
2026-05-21	14.07	12.48	-1.44	-10.34%	12.46	14.35	425119	56131	19.25%
2026-05-20	13.19	13.92	-1.10	-7.32%	12.96	14.11	597465	81709	27.05%
2026-05-19	15.02	15.02	-3.76	-20.02%	15.02	15.02	21387	3212	0.97%
2026-05-18	18.98	18.78	-0.19	-1.00%	18.34	19.38	139895	26295	6.33%
2026-05-15	19.85	18.97	-0.88	-4.43%	18.73	19.85	184429	35246	8.35%
2026-05-14	20.67	19.85	-0.83	-4.01%	19.60	20.67	182242	36504	8.25%
2026-05-13	20.88	20.68	-0.55	-2.59%	20.60	21.20	186860	38939	8.46%
2026-05-12	22.41	21.23	-1.32	-5.85%	20.85	22.63	292922	62868	13.26%
2026-05-11	22.90	22.55	-0.37	-1.61%	22.30	23.07	174166	39370	7.89%
2026-05-08	23.00	22.92	-0.43	-1.84%	22.60	23.64	189712	43515	8.59%
2026-05-07	23.22	23.35	0.17	0.73%	22.78	24.23	283555	66562	12.84%
2026-05-06	21.90	23.18	1.45	6.67%	21.85	24.40	298577	68622	13.52%
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%