延华智能(002178)股票信息
| 股票代码 | 002178 |
| 股票名称 | 延华智能 |
| 最新价/元 | 4.54 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 4.54 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.13 |
| 今开/元 | 4.54 |
| 最高/元 | 4.54 |
| 最低/元 | 4.54 |
| 成交量/手 | 131079.01 |
| 成交额/万 | 5950.99 |
| 股净值/元 | 151.33 |
| 市净率 | 7.39 |
| 总市值/万 | 323317.46 |
| 流通值/万 | 323149.55 |
| 换手率/% | 1.84 |
| 入市日期 | 2007-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
延华智能(002178)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.54 | 4.54 | 0.41 | 9.93 | 131079.01 | 5950.99 | 1.84 |
| 2024-09-27 | 3.78 | 4.13 | 0.38 | 10.13 | 701126.22 | 28043.86 | 9.85 |
| 2024-09-26 | 3.68 | 3.75 | 0.05 | 1.35 | 421012.29 | 15622.77 | 5.91 |
| 2024-09-25 | 3.72 | 3.70 | 0.00 | 0.00 | 490043.49 | 18360.18 | 6.88 |
| 2024-09-24 | 3.65 | 3.70 | 0.05 | 1.37 | 441605.00 | 16135.98 | 6.20 |
| 2024-09-23 | 3.63 | 3.65 | 0.05 | 1.39 | 397521.31 | 14565.73 | 5.58 |
| 2024-09-20 | 3.53 | 3.60 | 0.06 | 1.70 | 328474.29 | 11798.26 | 4.61 |
| 2024-09-19 | 3.46 | 3.54 | 0.09 | 2.61 | 199458.00 | 6989.93 | 2.80 |
| 2024-09-18 | 3.45 | 3.45 | -0.03 | -0.86 | 144490.00 | 4987.91 | 2.03 |
| 2024-09-13 | 3.55 | 3.48 | -0.09 | -2.52 | 212809.00 | 7397.17 | 2.99 |
| 2024-09-12 | 3.54 | 3.57 | 0.02 | 0.56 | 309566.00 | 11028.71 | 4.35 |
| 2024-09-11 | 3.53 | 3.55 | 0.03 | 0.85 | 345748.00 | 12181.50 | 4.86 |
| 2024-09-10 | 3.38 | 3.52 | 0.13 | 3.84 | 284826.00 | 9876.33 | 4.00 |
| 2024-09-09 | 3.33 | 3.39 | 0.01 | 0.30 | 153903.77 | 5195.02 | 2.16 |
| 2024-09-06 | 3.49 | 3.38 | -0.10 | -2.87 | 226390.04 | 7755.02 | 3.18 |
| 2024-09-05 | 3.46 | 3.48 | 0.02 | 0.58 | 183255.00 | 6371.48 | 2.57 |
| 2024-09-04 | 3.56 | 3.46 | -0.12 | -3.35 | 309434.70 | 10828.32 | 4.35 |
| 2024-09-03 | 3.53 | 3.58 | 0.01 | 0.28 | 370268.93 | 13321.23 | 5.20 |
| 2024-09-02 | 3.58 | 3.57 | -0.06 | -1.65 | 478911.93 | 17248.51 | 6.73 |
| 2024-08-30 | 3.46 | 3.63 | 0.14 | 4.01 | 691852.60 | 24777.22 | 9.72 |
| 2024-08-29 | 3.37 | 3.49 | 0.12 | 3.56 | 529295.60 | 18237.73 | 7.44 |
| 2024-08-28 | 3.36 | 3.37 | -0.12 | -3.44 | 599213.97 | 20146.27 | 8.42 |
| 2024-08-27 | 3.30 | 3.49 | 0.21 | 6.40 | 803728.90 | 28369.03 | 11.29 |
| 2024-08-26 | 3.34 | 3.28 | -0.08 | -2.38 | 196511.04 | 6466.91 | 2.76 |
| 2024-08-23 | 3.18 | 3.36 | 0.14 | 4.35 | 302417.55 | 10057.46 | 4.25 |
| 2024-08-22 | 3.32 | 3.22 | -0.10 | -3.01 | 153217.00 | 5030.65 | 2.15 |
| 2024-08-21 | 3.29 | 3.32 | 0.01 | 0.30 | 97609.20 | 3239.05 | 1.37 |
| 2024-08-20 | 3.36 | 3.31 | -0.06 | -1.78 | 125533.20 | 4181.38 | 1.76 |
| 2024-08-19 | 3.37 | 3.37 | -0.02 | -0.59 | 138569.00 | 4690.17 | 1.95 |
| 2024-08-16 | 3.42 | 3.39 | -0.02 | -0.59 | 147228.00 | 5031.44 | 2.07 |
| 2024-08-15 | 3.35 | 3.41 | 0.04 | 1.19 | 168381.00 | 5703.00 | 2.37 |
| 2024-08-14 | 3.35 | 3.37 | 0.02 | 0.60 | 127048.00 | 4280.08 | 1.78 |
| 2024-08-13 | 3.31 | 3.35 | 0.04 | 1.21 | 125627.00 | 4167.77 | 1.76 |
| 2024-08-12 | 3.38 | 3.31 | -0.08 | -2.36 | 169578.04 | 5638.05 | 2.38 |
| 2024-08-09 | 3.47 | 3.39 | -0.05 | -1.45 | 181099.71 | 6178.74 | 2.54 |
| 2024-08-08 | 3.45 | 3.44 | -0.01 | -0.29 | 201500.28 | 6882.53 | 2.83 |
| 2024-08-07 | 3.53 | 3.45 | -0.08 | -2.27 | 277639.94 | 9653.14 | 3.90 |
| 2024-08-06 | 3.51 | 3.53 | 0.05 | 1.44 | 329775.00 | 11674.31 | 4.63 |
| 2024-08-05 | 3.64 | 3.48 | -0.22 | -5.95 | 543052.00 | 19564.07 | 7.63 |
| 2024-08-02 | 3.48 | 3.70 | 0.17 | 4.82 | 779791.38 | 28513.13 | 10.96 |
| 2024-08-01 | 3.50 | 3.53 | 0.03 | 0.86 | 364992.74 | 12871.97 | 5.13 |
| 2024-07-31 | 3.40 | 3.50 | 0.10 | 2.94 | 352479.71 | 12221.49 | 4.95 |
| 2024-07-30 | 3.40 | 3.40 | 0.00 | 0.00 | 253634.50 | 8654.74 | 3.56 |
| 2024-07-29 | 3.33 | 3.40 | 0.06 | 1.80 | 325910.00 | 11058.20 | 4.58 |
| 2024-07-26 | 3.27 | 3.34 | 0.08 | 2.45 | 276002.64 | 9206.62 | 3.88 |
| 2024-07-25 | 3.29 | 3.26 | -0.04 | -1.21 | 229519.73 | 7464.72 | 3.22 |
| 2024-07-24 | 3.40 | 3.30 | -0.17 | -4.90 | 360773.98 | 12044.56 | 5.07 |
| 2024-07-23 | 3.28 | 3.47 | 0.11 | 3.27 | 586026.98 | 20119.30 | 8.23 |
| 2024-07-22 | 3.21 | 3.36 | 0.19 | 5.99 | 456542.94 | 15191.25 | 6.41 |
| 2024-07-19 | 3.16 | 3.17 | 0.00 | 0.00 | 169289.00 | 5372.78 | 2.38 |
| 2024-07-18 | 3.11 | 3.17 | 0.01 | 0.32 | 188766.00 | 5891.32 | 2.65 |
| 2024-07-17 | 3.26 | 3.16 | -0.11 | -3.36 | 209504.98 | 6704.24 | 2.94 |
| 2024-07-16 | 3.26 | 3.27 | 0.02 | 0.62 | 182546.00 | 5955.51 | 2.56 |
| 2024-07-15 | 3.35 | 3.25 | -0.07 | -2.11 | 201965.74 | 6574.84 | 2.84 |
| 2024-07-12 | 3.40 | 3.32 | -0.07 | -2.07 | 374780.00 | 12551.95 | 5.27 |
| 2024-07-11 | 3.23 | 3.39 | 0.22 | 6.94 | 591703.98 | 20025.19 | 8.31 |
| 2024-07-10 | 3.27 | 3.17 | -0.19 | -5.66 | 343777.87 | 11052.44 | 4.83 |
| 2024-07-09 | 3.34 | 3.36 | 0.05 | 1.51 | 361761.76 | 11869.50 | 5.08 |
| 2024-07-08 | 3.55 | 3.31 | -0.27 | -7.54 | 399658.00 | 13471.84 | 5.61 |
| 2024-07-05 | 3.58 | 3.58 | -0.09 | -2.45 | 377668.76 | 13347.67 | 5.31 |
| 2024-07-04 | 3.58 | 3.67 | 0.04 | 1.10 | 447052.47 | 16297.72 | 6.28 |
| 2024-07-03 | 3.73 | 3.63 | -0.20 | -5.22 | 503103.45 | 18467.23 | 7.07 |
| 2024-07-02 | 3.65 | 3.83 | 0.17 | 4.65 | 864935.56 | 32804.03 | 12.15 |
| 2024-07-01 | 3.61 | 3.66 | 0.03 | 0.83 | 598453.87 | 21461.81 | 8.41 |
| 2024-06-28 | 3.85 | 3.63 | -0.22 | -5.71 | 970578.71 | 36019.61 | 13.64 |
| 2024-06-27 | 3.46 | 3.85 | 0.35 | 10.00 | 332712.47 | 12482.31 | 4.67 |
| 2024-06-26 | 3.38 | 3.50 | 0.04 | 1.16 | 727119.81 | 24595.97 | 10.22 |
| 2024-06-25 | 3.38 | 3.46 | -0.29 | -7.73 | 809569.87 | 28057.85 | 11.37 |
| 2024-06-24 | 3.75 | 3.75 | -0.42 | -10.07 | 369512.00 | 13874.49 | 5.19 |
| 2024-06-21 | 4.45 | 4.17 | 0.11 | 2.71 | 1462781.22 | 60865.36 | 20.55 |
| 2024-06-20 | 3.87 | 4.06 | 0.37 | 10.03 | 383464.32 | 15394.38 | 5.39 |
| 2024-06-19 | 3.41 | 3.69 | 0.34 | 10.15 | 118619.00 | 4316.71 | 1.67 |
| 2024-06-18 | 3.22 | 3.35 | 0.17 | 5.35 | 189853.00 | 6278.06 | 2.67 |
| 2024-06-17 | 3.20 | 3.18 | -0.04 | -1.24 | 86543.00 | 2767.00 | 1.22 |
| 2024-06-14 | 3.31 | 3.22 | -0.07 | -2.13 | 108410.00 | 3501.00 | 1.52 |
| 2024-06-13 | 3.40 | 3.29 | -0.09 | -2.66 | 201338.00 | 6690.06 | 2.83 |
| 2024-06-12 | 3.24 | 3.38 | 0.18 | 5.63 | 234074.00 | 7809.21 | 3.29 |
| 2024-06-11 | 3.17 | 3.20 | 0.01 | 0.31 | 148507.52 | 4691.08 | 2.09 |
| 2024-06-07 | 3.09 | 3.19 | 0.15 | 4.93 | 234721.00 | 7403.29 | 3.30 |
| 2024-06-06 | 3.30 | 3.04 | -0.25 | -7.60 | 353029.09 | 10930.04 | 4.96 |
| 2024-06-05 | 3.39 | 3.29 | -0.12 | -3.52 | 182842.00 | 6098.39 | 2.57 |
| 2024-06-04 | 3.52 | 3.41 | -0.17 | -4.75 | 280843.19 | 9560.45 | 3.95 |
| 2024-06-03 | 3.77 | 3.58 | -0.18 | -4.79 | 233493.80 | 8419.91 | 3.28 |
| 2024-05-31 | 3.73 | 3.76 | 0.03 | 0.80 | 102040.00 | 3851.57 | 1.43 |
| 2024-05-30 | 3.77 | 3.73 | -0.04 | -1.06 | 109316.00 | 4088.22 | 1.54 |
| 2024-05-29 | 3.89 | 3.77 | -0.09 | -2.33 | 230635.10 | 8745.64 | 3.24 |
| 2024-05-28 | 3.91 | 3.86 | -0.03 | -0.77 | 101788.05 | 3938.93 | 1.43 |
| 2024-05-27 | 3.87 | 3.89 | 0.01 | 0.26 | 141011.00 | 5403.09 | 1.98 |
| 2024-05-24 | 3.97 | 3.88 | -0.06 | -1.52 | 115995.00 | 4532.20 | 1.63 |
| 2024-05-23 | 4.04 | 3.94 | -0.09 | -2.23 | 125537.25 | 4975.67 | 1.76 |
| 2024-05-22 | 3.94 | 4.03 | 0.08 | 2.03 | 156748.10 | 6272.46 | 2.20 |
| 2024-05-21 | 4.02 | 3.95 | -0.07 | -1.74 | 196235.94 | 7769.38 | 2.76 |
| 2024-05-20 | 4.27 | 4.02 | -0.25 | -5.86 | 458980.46 | 18645.41 | 6.45 |
| 2024-05-17 | 4.22 | 4.27 | 0.07 | 1.67 | 129342.55 | 5479.77 | 1.82 |
| 2024-05-16 | 4.10 | 4.20 | 0.09 | 2.19 | 146441.00 | 6150.42 | 2.06 |
| 2024-05-15 | 4.14 | 4.11 | -0.03 | -0.73 | 98138.00 | 4063.87 | 1.38 |
| 2024-05-14 | 4.09 | 4.14 | 0.06 | 1.47 | 106454.61 | 4389.05 | 1.50 |
| 2024-05-13 | 4.19 | 4.08 | -0.14 | -3.32 | 159960.00 | 6551.97 | 2.25 |
| 2024-05-10 | 4.27 | 4.22 | -0.07 | -1.63 | 147090.00 | 6226.40 | 2.07 |
| 2024-05-09 | 4.26 | 4.29 | 0.03 | 0.70 | 134880.60 | 5795.76 | 1.89 |
日K线
周K线
月K线
