延华智能（002178）历史行情
以下为延华智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.850 | 4.890 | 5.030 | 4.790 | 0.040 | 0.825% | 27.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.050 | 4.850 | 5.090 | 4.840 | -0.140 | -2.806% | 3,022.44万 | 1.48亿 | 4.246% |
| 2026-10-06 | 5.050 | 4.850 | 5.090 | 4.840 | -0.140 | -2.806% | 3,022.44万 | 1.48亿 | 4.246% |
| 2026-10-05 | 5.050 | 4.850 | 5.090 | 4.840 | -0.140 | -2.806% | 3,022.44万 | 1.48亿 | 4.246% |
| 2026-10-02 | 5.050 | 4.850 | 5.090 | 4.840 | -0.140 | -2.806% | 3,022.44万 | 1.48亿 | 4.246% |
| 2026-10-01 | 5.050 | 4.850 | 5.090 | 4.840 | -0.140 | -2.806% | 3,022.44万 | 1.48亿 | 4.246% |
| 2026-09-30 | 5.050 | 4.850 | 5.090 | 4.840 | -0.140 | -2.806% | 30.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.840 | 4.990 | 5.250 | 4.810 | 0.090 | 1.837% | 44.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.050 | 4.900 | 5.110 | 4.850 | -0.170 | -3.353% | 50.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.080 | 5.070 | 5.300 | 4.980 | -0.030 | -0.588% | 7,870.73万 | 4.03亿 | 11.057% |
| 2026-09-24 | 5.080 | 5.070 | 5.300 | 4.980 | -0.030 | -0.588% | 78.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.210 | 5.100 | 5.400 | 5.040 | -0.490 | -8.766% | 114.85万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.250 | 5.590 | 5.590 | 5.130 | 0.510 | 10.039% | 124.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.600 | 5.080 | 5.080 | 4.600 | 0.460 | 9.957% | 47.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.660 | 4.620 | 4.740 | 4.610 | -0.010 | -0.216% | 13.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.590 | 4.630 | 4.650 | 4.540 | 0.020 | 0.434% | 8.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.550 | 4.610 | 4.640 | 4.520 | 0.010 | 0.217% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.710 | 4.600 | 4.750 | 4.580 | -0.140 | -2.954% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.660 | 4.740 | 4.770 | 4.620 | 0.090 | 1.935% | 11.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.740 | 4.650 | 4.740 | 4.610 | -0.100 | -2.105% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.720 | 4.750 | 4.770 | 4.650 | 0.030 | 0.636% | 8.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.750 | 4.720 | 4.760 | 4.690 | -0.050 | -1.048% | 7.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.690 | 4.770 | 4.770 | 4.690 | 0.070 | 1.489% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.660 | 4.700 | 4.740 | 4.660 | 0.010 | 0.213% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.680 | 4.690 | 4.780 | 4.660 | 0.020 | 0.428% | 11.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.740 | 4.670 | 4.780 | 4.670 | -0.050 | -1.059% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.740 | 4.720 | 4.750 | 4.670 | -0.040 | -0.840% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.680 | 4.760 | 4.790 | 4.680 | 0.080 | 1.709% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.580 | 4.680 | 4.690 | 4.520 | 0.020 | 0.429% | 9.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.640 | 4.660 | 4.690 | 4.600 | 0.030 | 0.648% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.620 | 4.630 | 4.660 | 4.600 | -0.010 | -0.216% | 8.35万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.600 | 4.640 | 4.670 | 4.580 | 0.040 | 0.870% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.480 | 4.600 | 4.620 | 4.430 | 0.120 | 2.679% | 14.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.440 | 4.480 | 4.510 | 4.400 | 0.040 | 0.901% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.430 | 4.440 | 4.480 | 4.320 | -0.040 | -0.893% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.420 | 4.480 | 4.490 | 4.420 | 0.080 | 1.818% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.510 | 4.400 | 4.540 | 4.390 | -0.180 | -3.930% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.620 | 4.580 | 4.620 | 4.510 | -0.070 | -1.505% | 16.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.670 | 4.650 | 4.690 | 4.580 | -0.030 | -0.641% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.800 | 4.680 | 4.820 | 4.610 | -0.140 | -2.905% | 26.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.090 | 4.820 | 5.200 | 4.800 | -0.270 | -5.305% | 58.83万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.790 | 5.090 | 5.090 | 4.680 | 0.460 | 9.935% | 29.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.630 | 4.630 | 4.670 | 4.520 | 0.000 | 0.000% | 10.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.490 | 4.630 | 4.640 | 4.450 | 0.130 | 2.889% | 12.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.590 | 4.500 | 4.590 | 4.410 | -0.080 | -1.747% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.580 | 4.580 | 4.670 | 4.510 | -0.030 | -0.651% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.610 | 4.610 | 4.680 | 4.560 | -0.030 | -0.647% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.620 | 4.640 | 4.670 | 4.560 | 0.040 | 0.870% | 11.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.510 | 4.600 | 4.600 | 4.480 | 0.100 | 2.222% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.470 | 4.500 | 4.530 | 4.420 | 0.140 | 3.211% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.410 | 4.360 | 4.510 | 4.350 | -0.070 | -1.580% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.370 | 4.430 | 4.430 | 4.330 | 0.060 | 1.373% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.260 | 4.370 | 4.420 | 4.230 | 0.110 | 2.582% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.150 | 4.260 | 4.280 | 4.130 | 0.120 | 2.899% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.240 | 4.140 | 4.240 | 4.100 | -0.090 | -2.128% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.120 | 4.230 | 4.250 | 4.080 | 0.120 | 2.920% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.160 | 4.110 | 4.210 | 4.080 | -0.070 | -1.675% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.150 | 4.180 | 4.200 | 4.000 | 0.030 | 0.723% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.220 | 4.150 | 4.360 | 4.080 | -0.060 | -1.425% | 15.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.320 | 4.210 | 4.480 | 4.160 | -0.130 | -2.995% | 15.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.220 | 4.340 | 4.410 | 4.200 | 0.070 | 1.639% | 14.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.210 | 4.270 | 4.340 | 4.190 | 0.020 | 0.471% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.180 | 4.250 | 4.260 | 4.100 | 0.030 | 0.711% | 12.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.380 | 4.220 | 4.400 | 4.170 | -0.170 | -3.872% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.260 | 4.390 | 4.480 | 4.200 | 0.120 | 2.810% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.250 | 4.270 | 4.320 | 4.160 | 0.000 | 0.000% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.220 | 4.270 | 4.310 | 4.190 | 0.040 | 0.946% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.380 | 4.230 | 4.380 | 4.200 | -0.140 | -3.204% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.510 | 4.370 | 4.530 | 4.360 | -0.110 | -2.455% | 11.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.390 | 4.480 | 4.540 | 4.380 | 0.080 | 1.818% | 13.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.460 | 4.400 | 4.560 | 4.380 | -0.070 | -1.566% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.370 | 4.470 | 4.550 | 4.340 | 0.130 | 2.995% | 17.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.400 | 4.340 | 4.470 | 4.270 | -0.080 | -1.810% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.410 | 4.420 | 4.460 | 4.280 | -0.010 | -0.226% | 12.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.520 | 4.430 | 4.560 | 4.390 | -0.100 | -2.208% | 12.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.650 | 4.530 | 4.670 | 4.500 | -0.140 | -2.998% | 12.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.940 | 4.670 | 4.960 | 4.640 | -0.290 | -5.847% | 13.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.880 | 4.960 | 5.010 | 4.880 | 0.010 | 0.202% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.900 | 4.950 | 4.950 | 4.740 | 0.020 | 0.406% | 13.33万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.100 | 4.930 | 5.100 | 4.930 | -0.180 | -3.523% | 12.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.270 | 5.110 | 5.300 | 5.100 | -0.220 | -4.128% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.350 | 5.330 | 5.380 | 5.270 | -0.060 | -1.113% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.330 | 5.390 | 5.390 | 5.320 | 0.060 | 1.126% | 8.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.300 | 5.330 | 5.440 | 5.270 | 0.060 | 1.139% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.380 | 5.270 | 5.450 | 5.220 | -0.210 | -3.832% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.500 | 5.480 | 5.580 | 5.390 | -0.220 | -3.860% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.460 | 5.700 | 5.700 | 5.420 | 0.280 | 5.166% | 28.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.300 | 5.420 | 5.420 | 5.150 | 0.000 | 0.000% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.450 | 5.420 | 5.520 | 5.360 | 0.000 | 0.000% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.510 | 5.420 | 5.590 | 5.370 | -0.100 | -1.812% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.580 | 5.520 | 5.610 | 5.450 | -0.090 | -1.604% | 14.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.810 | 5.610 | 5.820 | 5.560 | -0.220 | -3.774% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.650 | 5.830 | 5.890 | 5.620 | 0.110 | 1.923% | 18.40万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.080 | 5.720 | 6.100 | 5.660 | -0.410 | -6.688% | 35.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.980 | 6.130 | 6.140 | 5.900 | 0.090 | 1.490% | 29.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.160 | 6.040 | 6.420 | 6.040 | -0.120 | -1.948% | 35.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.100 | 6.160 | 6.360 | 6.010 | -0.060 | -0.965% | 74.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.770 | 6.220 | 6.370 | 5.740 | 0.430 | 7.427% | 89.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.710 | 5.790 | 5.830 | 5.630 | 0.060 | 1.047% | 19.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.910 | 5.730 | 5.930 | 5.670 | -0.210 | -3.535% | 24.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.030 | 5.940 | 6.080 | 5.880 | -0.200 | -3.257% | 41.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.580 | 6.140 | 6.140 | 5.570 | 0.560 | 10.036% | 26.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.410 | 5.580 | 5.680 | 5.370 | 0.140 | 2.574% | 17.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.510 | 5.440 | 5.530 | 5.370 | -0.120 | -2.158% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.740 | 5.560 | 5.740 | 5.550 | -0.170 | -2.967% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.720 | 5.730 | 5.750 | 5.640 | 0.010 | 0.175% | 10.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.840 | 5.720 | 5.850 | 5.670 | -0.140 | -2.389% | 16.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.900 | 5.860 | 5.910 | 5.820 | -0.050 | -0.846% | 14.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.830 | 5.910 | 5.930 | 5.820 | 0.050 | 0.853% | 12.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.900 | 5.860 | 5.920 | 5.850 | -0.030 | -0.509% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.840 | 5.890 | 5.930 | 5.830 | 0.060 | 1.029% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.980 | 5.830 | 6.020 | 5.800 | -0.230 | -3.795% | 23.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.010 | 6.060 | 6.100 | 5.980 | 0.060 | 1.000% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.120 | 6.000 | 6.120 | 5.990 | -0.130 | -2.121% | 13.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.060 | 6.130 | 6.150 | 5.980 | 0.030 | 0.492% | 15.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.030 | 6.100 | 6.120 | 6.010 | 0.130 | 2.178% | 15.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.060 | 5.970 | 6.120 | 5.930 | -0.080 | -1.322% | 11.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.000 | 6.050 | 6.060 | 5.970 | 0.020 | 0.332% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.020 | 6.030 | 6.040 | 5.930 | -0.010 | -0.166% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.020 | 6.040 | 6.080 | 6.000 | -0.020 | -0.330% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.110 | 6.060 | 6.150 | 6.020 | -0.080 | -1.303% | 10.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.050 | 6.140 | 6.160 | 6.010 | 0.110 | 1.824% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.150 | 6.030 | 6.170 | 6.030 | -0.120 | -1.951% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.260 | 6.150 | 6.280 | 6.080 | -0.040 | -0.646% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.190 | 6.190 | 6.220 | 6.110 | 0.000 | 0.000% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.250 | 6.170 | 6.260 | 6.160 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.290 | 6.180 | 6.310 | 6.160 | 0.000 | 0.000% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.190 | 6.320 | 6.330 | 6.160 | 0.000 | 0.000% | 17.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.000 | 6.070 | 6.090 | 5.950 | 0.000 | 0.000% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.200 | 6.000 | 6.240 | 5.960 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.260 | 6.180 | 6.380 | 6.150 | 0.000 | 0.000% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.250 | 6.320 | 6.470 | 6.190 | 0.000 | 0.000% | 21.47万 | 0.00亿 | 0.000% |