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 |
|---|
| 2026-02-06 | 15.17 | 15.55 | 0.28 | 1.83% | 15.02 | 16.18 | 228415 | 35855.05 | 10.13% | 0.00 |
| 2026-02-05 | 15.50 | 15.27 | -0.35 | -2.24% | 15.02 | 16.03 | 196300 | 30253.30 | 8.70% | 18.00 |
| 2026-02-04 | 16.40 | 15.62 | -0.83 | -5.05% | 15.47 | 16.80 | 246878 | 39139.50 | 10.95% | 3.00 |
| 2026-02-03 | 16.00 | 16.45 | 0.64 | 4.05% | 15.80 | 17.15 | 343657 | 57145.27 | 15.24% | 0.00 |
| 2026-02-02 | 18.00 | 15.81 | -2.19 | -12.17% | 15.52 | 18.09 | 418295 | 68595.06 | 18.55% | 22.00 |
| 2026-01-30 | 17.56 | 18.00 | -0.36 | -1.96% | 17.40 | 18.68 | 423416 | 76395.34 | 18.78% | 3.00 |
| 2026-01-29 | 16.14 | 18.36 | 1.96 | 11.95% | 15.68 | 18.90 | 578404 | 99557.20 | 25.65% | 20.00 |
| 2026-01-28 | 17.00 | 16.40 | -1.09 | -6.23% | 16.32 | 18.08 | 426268 | 73049.73 | 18.90% | 35.00 |
| 2026-01-27 | 17.90 | 17.49 | -1.12 | -6.02% | 16.80 | 18.34 | 404014 | 70218.92 | 17.92% | 15.00 |
| 2026-01-26 | 17.31 | 18.61 | 0.39 | 2.14% | 17.18 | 19.80 | 489911 | 91704.59 | 21.72% | 0.00 |
| 2026-01-23 | 18.51 | 18.22 | -1.43 | -7.28% | 18.01 | 19.45 | 467063 | 86420.16 | 20.71% | 113.00 |
| 2026-01-22 | 20.20 | 19.65 | -1.25 | -5.98% | 19.10 | 20.90 | 427322 | 84515.72 | 18.95% | 30.00 |
| 2026-01-21 | 18.60 | 20.90 | 1.50 | 7.73% | 18.09 | 21.88 | 595595 | 120163.89 | 26.41% | 0.00 |
| 2026-01-20 | 19.04 | 19.40 | 1.62 | 9.11% | 18.68 | 21.00 | 638440 | 125740.41 | 28.31% | 10.00 |
| 2026-01-19 | 17.77 | 17.78 | 2.96 | 19.97% | 14.09 | 17.78 | 767148 | 127951.88 | 34.02% | 0.00 |
| 2025-12-31 | 13.25 | 14.82 | 1.55 | 11.68% | 13.14 | 14.90 | 314600 | 44491.58 | 13.95% | 1.00 |
| 2025-12-30 | 13.12 | 13.27 | 0.09 | 0.68% | 12.97 | 13.69 | 179766 | 24032.30 | 7.97% | 49.00 |
| 2025-12-29 | 12.87 | 13.18 | 0.21 | 1.62% | 12.46 | 13.35 | 169105 | 21882.62 | 7.50% | 0.00 |
| 2025-12-26 | 12.96 | 12.97 | 0.08 | 0.62% | 12.77 | 13.64 | 206653 | 27219.08 | 9.16% | 0.00 |
| 2025-12-25 | 13.73 | 12.89 | -0.50 | -3.73% | 12.83 | 13.85 | 201834 | 26507.37 | 8.95% | 0.00 |
| 2025-12-24 | 12.42 | 13.39 | 1.00 | 8.07% | 12.20 | 13.49 | 274253 | 36125.73 | 12.16% | 3.00 |
| 2025-12-23 | 12.30 | 12.39 | -0.03 | -0.24% | 11.93 | 12.50 | 143268 | 17538.31 | 6.35% | 0.00 |
| 2025-12-22 | 11.72 | 12.42 | 0.72 | 6.15% | 11.72 | 12.57 | 188692 | 23192.16 | 8.37% | 1.00 |
| 2025-12-19 | 11.51 | 11.70 | 0.19 | 1.65% | 10.94 | 11.94 | 233983 | 26877.42 | 10.38% | 0.00 |
| 2025-12-18 | 11.89 | 11.51 | -0.45 | -3.76% | 11.47 | 11.95 | 135113 | 15704.07 | 5.99% | 2.00 |
| 2025-12-17 | 12.33 | 11.96 | -0.27 | -2.21% | 11.93 | 12.38 | 136782 | 16531.77 | 6.07% | 0.00 |
| 2025-12-16 | 12.40 | 12.23 | -0.29 | -2.32% | 12.18 | 12.78 | 147459 | 18297.83 | 6.54% | 0.00 |
| 2025-12-15 | 11.93 | 12.52 | 0.64 | 5.39% | 11.79 | 12.95 | 218616 | 26941.55 | 9.69% | 0.00 |
| 2025-12-12 | 11.07 | 11.88 | 0.76 | 6.83% | 10.98 | 11.98 | 181895 | 21139.71 | 8.07% | 1.00 |
| 2025-12-11 | 11.36 | 11.12 | -0.24 | -2.11% | 11.06 | 11.41 | 109630 | 12269.36 | 4.86% | 0.00 |
| 2025-12-10 | 11.70 | 11.36 | -0.51 | -4.30% | 11.25 | 11.95 | 148640 | 17092.33 | 6.59% | 0.00 |
| 2025-12-09 | 11.48 | 11.87 | 0.36 | 3.13% | 11.33 | 12.20 | 175293 | 20781.23 | 7.77% | 0.00 |
| 2025-12-08 | 11.70 | 11.51 | -0.21 | -1.79% | 11.43 | 11.88 | 139097 | 16191.72 | 6.17% | 0.00 |
| 2025-12-05 | 11.65 | 11.72 | 0.17 | 1.47% | 11.37 | 12.13 | 148841 | 17358.58 | 6.60% | 0.00 |
| 2025-12-04 | 11.64 | 11.55 | -0.34 | -2.86% | 11.37 | 11.89 | 147282 | 17075.05 | 6.53% | 0.00 |
| 2025-12-03 | 11.99 | 11.89 | -0.34 | -2.78% | 11.72 | 12.18 | 168950 | 20160.12 | 7.49% | 9.00 |
| 2025-12-02 | 11.63 | 12.23 | 0.51 | 4.35% | 11.46 | 12.25 | 202514 | 23940.39 | 8.98% | 5.00 |
| 2025-12-01 | 11.86 | 11.72 | -0.25 | -2.09% | 11.40 | 11.92 | 197195 | 23026.33 | 8.74% | 0.00 |
| 2025-11-28 | 11.01 | 11.97 | 0.72 | 6.40% | 10.86 | 12.00 | 265506 | 30404.97 | 11.77% | 0.00 |
| 2025-11-27 | 10.46 | 11.25 | 0.67 | 6.33% | 10.46 | 11.33 | 273356 | 29950.35 | 12.12% | 118.00 |
| 2025-11-26 | 10.30 | 10.58 | 0.31 | 3.02% | 10.20 | 10.80 | 195344 | 20535.40 | 8.66% | 0.00 |
| 2025-11-25 | 10.45 | 10.27 | -0.02 | -0.19% | 10.07 | 10.45 | 124526 | 12784.16 | 5.52% | 0.00 |
| 2025-11-24 | 10.02 | 10.29 | 0.48 | 4.89% | 9.71 | 10.46 | 222144 | 22586.95 | 9.85% | 3.00 |
| 2025-11-21 | 10.35 | 9.81 | -0.50 | -4.85% | 9.70 | 10.56 | 206237 | 20643.53 | 9.15% | 0.00 |
| 2025-11-20 | 10.36 | 10.31 | -0.08 | -0.77% | 10.07 | 10.68 | 219376 | 22670.98 | 9.73% | 0.00 |
| 2025-11-19 | 10.47 | 10.39 | -0.50 | -4.59% | 10.15 | 10.66 | 277688 | 28807.23 | 12.31% | 7.00 |
| 2025-11-18 | 10.22 | 10.89 | 0.29 | 2.74% | 9.85 | 11.05 | 399746 | 41781.37 | 17.73% | 16.00 |
| 2025-11-17 | 9.48 | 10.60 | 1.00 | 10.42% | 9.46 | 10.84 | 403610 | 41595.55 | 17.90% | 0.00 |
| 2025-11-14 | 9.76 | 9.60 | -0.10 | -1.03% | 9.56 | 9.88 | 130043 | 12579.57 | 5.77% | 0.00 |
| 2025-11-13 | 9.90 | 9.70 | -0.27 | -2.71% | 9.48 | 9.98 | 235914 | 22938.78 | 10.46% | 6.00 |
| 2025-11-12 | 8.90 | 9.97 | 1.08 | 12.15% | 8.84 | 10.38 | 328207 | 31924.24 | 14.55% | 30.00 |
| 2025-11-11 | 9.07 | 8.89 | -0.25 | -2.74% | 8.80 | 9.10 | 71630 | 6389.83 | 3.18% | 0.00 |
| 2025-11-10 | 9.12 | 9.14 | -0.01 | -0.11% | 8.76 | 9.14 | 134231 | 11990.83 | 5.95% | 0.00 |
| 2025-11-07 | 8.92 | 9.15 | 0.21 | 2.35% | 8.88 | 9.31 | 122437 | 11206.78 | 5.43% | 0.00 |
| 2025-11-06 | 8.95 | 8.94 | -0.01 | -0.11% | 8.86 | 9.15 | 103579 | 9301.10 | 4.59% | 0.00 |
| 2025-11-05 | 8.84 | 8.95 | 0.01 | 0.11% | 8.84 | 9.05 | 76856 | 6881.18 | 3.41% | 0.00 |
| 2025-11-04 | 9.03 | 8.94 | -0.13 | -1.43% | 8.78 | 9.15 | 108461 | 9707.08 | 4.81% | 0.00 |
| 2025-11-03 | 8.77 | 9.07 | 0.37 | 4.25% | 8.68 | 9.16 | 143967 | 13004.29 | 6.38% | 0.00 |
| 2025-10-31 | 8.81 | 8.70 | -0.10 | -1.14% | 8.68 | 8.94 | 74512 | 6568.25 | 3.30% | 0.00 |
| 2025-10-30 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.92 | 109071 | 9585.87 | 4.84% | 0.00 |
| 2025-10-29 | 8.65 | 8.66 | -0.05 | -0.57% | 8.42 | 8.74 | 107499 | 9245.32 | 4.77% | 0.00 |
| 2025-10-28 | 8.95 | 8.71 | -0.10 | -1.14% | 8.63 | 8.95 | 120585 | 10547.79 | 5.35% | 0.00 |
| 2025-10-27 | 8.68 | 8.81 | 0.35 | 4.14% | 8.53 | 9.08 | 215880 | 18990.78 | 9.57% | 0.00 |
| 2025-10-24 | 8.84 | 8.46 | -0.12 | -1.40% | 8.37 | 8.85 | 168376 | 14495.20 | 7.47% | 0.00 |
| 2025-10-23 | 8.40 | 8.58 | 0.11 | 1.30% | 7.77 | 8.61 | 175493 | 14643.25 | 7.78% | 0.00 |
| 2025-10-22 | 8.45 | 8.47 | -0.01 | -0.12% | 8.22 | 8.52 | 94896 | 7971.49 | 4.21% | 0.00 |
| 2025-10-21 | 8.21 | 8.48 | 0.32 | 3.92% | 8.07 | 8.49 | 120369 | 10043.99 | 5.34% | 0.00 |
| 2025-10-20 | 8.29 | 8.16 | -0.02 | -0.24% | 8.10 | 8.45 | 117913 | 9691.52 | 5.23% | 0.00 |
| 2025-10-17 | 8.10 | 8.18 | 0.11 | 1.36% | 7.99 | 8.35 | 161657 | 13205.90 | 7.17% | 0.00 |
| 2025-10-16 | 8.59 | 8.07 | -0.54 | -6.27% | 7.98 | 8.63 | 206481 | 16907.87 | 9.16% | 5.00 |
| 2025-10-15 | 8.64 | 8.61 | -0.03 | -0.35% | 8.51 | 8.89 | 144360 | 12520.32 | 6.40% | 1.00 |
| 2025-10-14 | 9.27 | 8.64 | -0.52 | -5.68% | 8.55 | 9.27 | 176313 | 15597.67 | 7.82% | 0.00 |
| 2025-10-13 | 9.00 | 9.16 | -0.35 | -3.68% | 8.81 | 9.52 | 237988 | 21995.63 | 10.55% | 0.00 |
| 2025-10-10 | 9.20 | 9.51 | 0.19 | 2.04% | 9.20 | 9.75 | 176879 | 16849.65 | 7.84% | 2.00 |
| 2025-10-09 | 9.41 | 9.32 | 0.22 | 2.42% | 9.20 | 9.95 | 241586 | 22855.84 | 10.71% | 4.00 |
| 2025-09-30 | 8.69 | 9.10 | 0.56 | 6.56% | 8.55 | 9.21 | 206098 | 18487.56 | 9.14% | 0.00 |
| 2025-09-29 | 8.19 | 8.54 | 0.34 | 4.15% | 8.05 | 8.75 | 184713 | 15736.73 | 8.19% | 0.00 |
| 2025-09-26 | 8.19 | 8.23 | 0.05 | 0.61% | 7.88 | 8.45 | 179415 | 14667.47 | 7.96% | 0.00 |
| 2025-09-25 | 8.32 | 8.18 | -0.03 | -0.37% | 8.02 | 8.32 | 80222 | 6556.81 | 3.56% | 0.00 |
| 2025-09-24 | 8.40 | 8.21 | -0.01 | -0.12% | 8.05 | 8.42 | 87558 | 7173.77 | 3.88% | 0.00 |
深证大盘股票行情在线 K线走势图
延江股份(300658)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
