延江股份（300658）历史行情

以下为延江股份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	10.260	10.090	10.490	10.020	-0.170	-1.657%	5.42万	0.00亿	0.000%
2026-10-07	10.500	10.260	10.590	10.250	-0.150	-1.441%	474.40万	0.49亿	1.981%
2026-10-06	10.500	10.260	10.590	10.250	-0.150	-1.441%	474.40万	0.49亿	1.981%
2026-10-05	10.500	10.260	10.590	10.250	-0.150	-1.441%	474.40万	0.49亿	1.981%
2026-10-02	10.500	10.260	10.590	10.250	-0.150	-1.441%	474.40万	0.49亿	1.981%
2026-10-01	10.500	10.260	10.590	10.250	-0.150	-1.441%	474.40万	0.49亿	1.981%
2026-09-30	10.500	10.260	10.590	10.250	-0.150	-1.441%	4.74万	0.00亿	0.000%
2026-09-29	10.120	10.410	10.590	10.090	0.290	2.866%	6.18万	0.00亿	0.000%
2026-09-28	10.650	10.120	10.650	10.100	-0.440	-4.167%	5.68万	0.00亿	0.000%
2026-09-27	10.600	10.560	10.830	10.510	-0.140	-1.308%	701.19万	0.75亿	2.929%
2026-09-24	10.600	10.560	10.830	10.510	-0.140	-1.308%	7.01万	0.00亿	0.000%
2026-09-23	10.810	10.700	10.910	10.620	-0.186	-1.709%	5.43万	0.00亿	0.000%
2026-09-22	10.786	10.886	10.946	10.666	0.040	0.369%	7.29万	0.00亿	0.000%
2026-09-21	10.426	10.846	10.916	10.416	0.450	4.329%	10.27万	0.00亿	0.000%
2026-09-18	10.156	10.396	10.606	10.056	0.320	3.176%	7.48万	0.00亿	0.000%
2026-09-17	10.096	10.076	10.166	9.866	0.040	0.399%	6.67万	0.00亿	0.000%
2026-09-16	9.786	10.036	10.086	9.576	0.230	2.346%	6.62万	0.00亿	0.000%
2026-09-15	9.866	9.806	9.976	9.676	0.030	0.307%	7.66万	0.00亿	0.000%
2026-09-14	9.486	9.776	9.886	9.486	0.080	0.825%	7.47万	0.00亿	0.000%
2026-09-11	10.156	9.696	10.156	9.516	-0.290	-2.904%	8.24万	0.00亿	0.000%
2026-09-10	10.636	9.986	10.636	9.956	-0.410	-3.944%	11.69万	0.00亿	0.000%
2026-09-09	10.706	10.396	10.706	10.386	-0.160	-1.516%	5.84万	0.00亿	0.000%
2026-09-08	10.516	10.556	10.556	10.326	0.050	0.476%	6.06万	0.00亿	0.000%
2026-09-07	10.366	10.506	10.656	10.276	0.190	1.842%	8.69万	0.00亿	0.000%
2026-09-04	10.336	10.316	10.536	10.236	0.080	0.782%	6.58万	0.00亿	0.000%
2026-09-03	10.396	10.236	10.536	10.226	-0.070	-0.679%	6.46万	0.00亿	0.000%
2026-09-02	10.326	10.306	10.386	10.066	-0.120	-1.151%	6.91万	0.00亿	0.000%
2026-09-01	10.526	10.426	10.606	10.276	-0.050	-0.477%	6.93万	0.00亿	0.000%
2026-08-31	10.516	10.476	10.516	10.196	0.010	0.096%	10.17万	0.00亿	0.000%
2026-08-28	10.466	10.466	10.506	10.166	0.140	1.356%	6.33万	0.00亿	0.000%
2026-08-27	10.046	10.326	10.386	10.016	0.190	1.875%	8.71万	0.00亿	0.000%
2026-08-26	10.616	10.136	10.626	10.076	-0.470	-4.431%	11.10万	0.00亿	0.000%
2026-08-25	10.346	10.606	10.666	10.166	0.270	2.612%	7.19万	0.00亿	0.000%
2026-08-24	10.636	10.336	10.726	10.206	-0.200	-1.898%	5.92万	0.00亿	0.000%
2026-08-21	10.616	10.536	10.616	10.256	-0.010	-0.095%	5.41万	0.00亿	0.000%
2026-08-20	10.696	10.546	10.786	10.456	0.150	1.443%	5.99万	0.00亿	0.000%
2026-08-19	10.956	10.396	10.966	10.396	-0.590	-5.370%	7.97万	0.00亿	0.000%
2026-08-18	11.156	10.986	11.196	10.776	-0.130	-1.169%	6.06万	0.00亿	0.000%
2026-08-17	10.886	11.116	11.136	10.696	0.340	3.155%	8.47万	0.00亿	0.000%
2026-08-14	10.816	10.776	10.906	10.656	0.030	0.279%	6.77万	0.00亿	0.000%
2026-08-13	11.176	10.746	11.176	10.746	-0.350	-3.154%	6.44万	0.00亿	0.000%
2026-08-12	11.006	11.096	11.126	10.846	0.180	1.649%	4.70万	0.00亿	0.000%
2026-08-11	11.026	10.916	11.136	10.726	-0.110	-0.998%	6.99万	0.00亿	0.000%
2026-08-10	10.766	11.026	11.086	10.526	0.370	3.472%	10.06万	0.00亿	0.000%
2026-08-07	10.686	10.656	10.686	10.276	0.090	0.852%	8.06万	0.00亿	0.000%
2026-08-06	10.446	10.566	10.656	10.316	0.170	1.635%	7.82万	0.00亿	0.000%
2026-08-05	10.266	10.396	10.456	10.116	0.150	1.464%	7.30万	0.00亿	0.000%
2026-08-04	10.156	10.246	10.296	9.996	0.100	0.986%	9.03万	0.00亿	0.000%
2026-08-03	9.896	10.146	10.176	9.696	0.370	3.785%	10.24万	0.00亿	0.000%
2026-07-31	9.636	9.776	9.876	9.406	0.320	3.384%	9.40万	0.00亿	0.000%
2026-07-30	9.766	9.456	9.916	9.286	-0.300	-3.075%	9.89万	0.00亿	0.000%
2026-07-29	9.736	9.756	9.986	9.606	-0.020	-0.205%	8.71万	0.00亿	0.000%
2026-07-28	9.796	9.776	10.036	9.606	-0.130	-1.312%	7.54万	0.00亿	0.000%
2026-07-27	9.366	9.906	9.936	9.236	0.590	6.333%	13.44万	0.00亿	0.000%
2026-07-24	9.376	9.316	9.546	9.246	-0.250	-2.613%	6.78万	0.00亿	0.000%
2026-07-23	9.266	9.566	9.656	9.266	0.190	2.026%	9.55万	0.00亿	0.000%
2026-07-22	9.276	9.376	9.556	9.086	0.000	0.000%	9.82万	0.00亿	0.000%
2026-07-21	9.336	9.376	9.446	8.366	0.130	1.406%	19.54万	0.00亿	0.000%
2026-07-20	9.716	9.246	10.006	9.096	-0.420	-4.345%	16.05万	0.00亿	0.000%
2026-07-17	10.346	9.666	10.546	9.576	-0.710	-6.843%	18.25万	0.00亿	0.000%
2026-07-16	10.256	10.376	10.656	10.206	-0.070	-0.670%	8.59万	0.00亿	0.000%
2026-07-15	10.506	10.446	10.776	10.316	-0.090	-0.854%	7.41万	0.00亿	0.000%
2026-07-14	10.356	10.536	10.536	10.116	0.190	1.836%	9.35万	0.00亿	0.000%
2026-07-13	11.076	10.346	11.256	10.306	-0.750	-6.759%	10.41万	0.00亿	0.000%
2026-07-10	11.116	11.096	11.496	10.706	0.330	3.065%	12.85万	0.00亿	0.000%
2026-07-09	10.746	10.766	10.896	10.376	-0.020	-0.185%	7.72万	0.00亿	0.000%
2026-07-08	10.846	10.786	11.086	10.696	-0.090	-0.828%	8.66万	0.00亿	0.000%
2026-07-07	11.196	10.876	11.536	10.796	-0.460	-4.058%	9.82万	0.00亿	0.000%
2026-07-06	12.046	11.336	12.146	11.286	-0.620	-5.186%	10.06万	0.00亿	0.000%
2026-07-03	12.006	11.956	12.196	11.776	-0.030	-0.250%	10.39万	0.00亿	0.000%
2026-07-02	11.466	11.986	12.516	11.456	0.300	2.567%	13.13万	0.00亿	0.000%
2026-07-01	11.416	11.686	11.996	11.206	0.300	2.635%	9.93万	0.00亿	0.000%
2026-06-30	11.426	11.386	11.496	11.106	0.010	0.088%	9.33万	0.00亿	0.000%
2026-06-29	11.406	11.376	11.546	11.076	-0.140	-1.216%	12.18万	0.00亿	0.000%
2026-06-26	11.896	11.516	11.896	11.456	-0.490	-4.081%	10.85万	0.00亿	0.000%
2026-06-25	12.386	12.006	12.386	11.876	-0.340	-2.754%	8.63万	0.00亿	0.000%
2026-06-24	12.256	12.346	12.426	12.126	0.040	0.325%	10.89万	0.00亿	0.000%
2026-06-23	12.276	12.306	12.736	12.166	-0.040	-0.324%	11.09万	0.00亿	0.000%
2026-06-22	12.436	12.346	12.486	11.816	-0.150	-1.200%	12.30万	0.00亿	0.000%
2026-06-18	12.306	12.496	12.606	11.996	0.019	0.152%	12.31万	0.00亿	0.000%
2026-06-17	12.587	12.477	13.007	12.337	-0.040	-0.320%	17.57万	0.00亿	0.000%
2026-06-16	12.587	12.517	12.647	12.167	-0.070	-0.556%	10.39万	0.00亿	0.000%
2026-06-15	12.357	12.587	12.587	12.287	0.290	2.358%	10.45万	0.00亿	0.000%
2026-06-12	12.047	12.297	12.497	11.877	0.390	3.275%	12.96万	0.00亿	0.000%
2026-06-11	11.777	11.907	11.957	11.597	0.070	0.591%	8.03万	0.00亿	0.000%
2026-06-10	11.987	11.837	11.997	11.497	-0.140	-1.169%	10.53万	0.00亿	0.000%
2026-06-09	11.697	11.977	12.027	11.617	0.450	3.904%	12.97万	0.00亿	0.000%
2026-06-08	12.147	11.527	12.267	11.337	-0.740	-6.032%	20.67万	0.00亿	0.000%
2026-06-05	12.117	12.267	12.727	11.907	0.290	2.421%	20.91万	0.00亿	0.000%
2026-06-04	11.677	11.977	12.487	11.677	0.210	1.785%	18.85万	0.00亿	0.000%
2026-06-03	11.957	11.767	12.087	11.597	-0.200	-1.671%	8.01万	0.00亿	0.000%
2026-06-02	12.297	11.967	12.297	11.477	-0.270	-2.206%	10.07万	0.00亿	0.000%
2026-06-01	11.837	12.237	12.417	11.827	0.250	2.086%	12.17万	0.00亿	0.000%
2026-05-29	12.667	11.987	12.827	11.877	-0.670	-5.294%	10.86万	0.00亿	0.000%
2026-05-28	12.247	12.657	12.767	12.107	0.490	4.027%	12.17万	0.00亿	0.000%
2026-05-27	12.517	12.167	12.647	12.097	-0.050	-0.409%	12.54万	0.00亿	0.000%
2026-05-26	12.697	12.217	12.697	12.007	-0.420	-3.324%	12.96万	0.00亿	0.000%
2026-05-25	12.947	12.637	13.197	12.537	-0.230	-1.788%	17.28万	0.00亿	0.000%
2026-05-22	12.937	12.867	13.077	12.567	0.490	3.959%	23.32万	0.00亿	0.000%
2026-05-21	13.967	12.377	14.247	12.357	-1.440	-10.422%	42.51万	0.00亿	0.000%
2026-05-20	13.087	13.817	14.007	12.857	-1.100	-7.374%	59.75万	0.00亿	0.000%
2026-05-19	14.917	14.917	14.917	14.917	-3.760	-20.132%	2.14万	0.00亿	0.000%
2026-05-18	18.877	18.677	19.277	18.237	-0.190	-1.007%	13.99万	0.00亿	0.000%
2026-05-15	19.747	18.867	19.747	18.627	-0.880	-4.456%	18.44万	0.00亿	0.000%
2026-05-14	20.567	19.747	20.567	19.497	-0.830	-4.034%	18.22万	0.00亿	0.000%
2026-05-13	20.777	20.577	21.097	20.497	-0.550	-2.603%	18.69万	0.00亿	0.000%
2026-05-12	22.307	21.127	22.527	20.747	-1.320	-5.881%	29.29万	0.00亿	0.000%
2026-05-11	22.797	22.447	22.967	22.197	-0.370	-1.622%	17.42万	0.00亿	0.000%
2026-05-08	22.897	22.817	23.537	22.497	-0.430	-1.850%	18.97万	0.00亿	0.000%
2026-05-07	23.117	23.247	24.127	22.677	0.170	0.737%	28.36万	0.00亿	0.000%
2026-05-06	21.797	23.077	24.297	21.747	1.450	6.705%	29.86万	0.00亿	0.000%
2026-04-30	21.677	21.627	21.977	21.077	-0.050	-0.231%	13.93万	0.00亿	0.000%
2026-04-29	20.677	21.677	22.197	20.537	0.750	3.584%	21.06万	0.00亿	0.000%
2026-04-28	21.507	20.927	21.777	20.747	0.280	1.356%	20.53万	0.00亿	0.000%
2026-04-27	20.397	20.647	21.247	20.027	0.490	2.431%	19.58万	0.00亿	0.000%
2026-04-24	20.007	20.157	20.737	19.567	0.090	0.448%	18.86万	0.00亿	0.000%
2026-04-23	21.487	20.067	21.677	20.007	-1.630	-7.513%	26.07万	0.00亿	0.000%
2026-04-22	21.307	21.697	21.847	20.937	0.150	0.696%	18.20万	0.00亿	0.000%
2026-04-21	21.797	21.547	21.987	20.927	-0.240	-1.102%	16.32万	0.00亿	0.000%
2026-04-20	21.897	21.787	22.897	21.427	0.050	0.230%	25.80万	0.00亿	0.000%
2026-04-17	22.077	21.737	22.197	21.137	-0.480	-2.161%	24.17万	0.00亿	0.000%
2026-04-16	21.647	22.217	22.347	21.227	0.310	1.415%	23.90万	0.00亿	0.000%
2026-04-15	22.217	21.907	24.087	21.897	-0.380	-1.705%	30.55万	0.00亿	0.000%
2026-04-14	22.477	22.287	23.127	21.407	-0.440	-1.936%	33.02万	0.00亿	0.000%
2026-04-13	23.357	22.727	23.847	21.887	0.000	0.000%	30.22万	0.00亿	0.000%
2026-04-10	23.697	23.347	24.227	20.397	0.000	0.000%	45.80万	0.00亿	0.000%
2026-04-09	27.267	24.367	28.097	23.897	0.000	0.000%	41.92万	0.00亿	0.000%
2026-04-08	27.897	27.227	28.397	26.707	0.000	0.000%	29.65万	0.00亿	0.000%
2026-04-07	27.207	26.947	27.787	25.997	0.000	0.000%	30.83万	0.00亿	0.000%
2026-04-03	26.967	27.247	28.617	25.297	0.000	0.000%	37.32万	0.00亿	0.000%
2026-04-02	24.447	25.687	27.477	23.557	0.000	0.000%	38.21万	0.00亿	0.000%
2026-04-01	23.707	24.017	24.897	23.277	0.000	0.000%	23.71万	0.00亿	0.000%