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 | 7.73 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 7.73 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.03 |
| 今开/元 | 7.04 |
| 最高/元 | 7.73 |
| 最低/元 | 7.01 |
| 成交量/手 | 964318.84 |
| 成交额/万 | 72445.44 |
| 股净值/元 | -257.67 |
| 市净率 | 12.99 |
| 总市值/万 | 550494.27 |
| 流通值/万 | 550208.38 |
| 换手率/% | 13.55 |
| 入市日期 | 2007-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.04 | 7.73 | 0.70 | 9.96 | 964318.84 | 72445.44 | 13.55 |
| 2025-07-24 | 7.04 | 7.03 | -0.20 | -2.77 | 771191.66 | 54427.54 | 10.83 |
| 2025-07-23 | 6.89 | 7.23 | 0.24 | 3.43 | 1133240.64 | 79701.74 | 15.92 |
| 2025-07-22 | 7.32 | 6.99 | -0.29 | -3.98 | 1419684.48 | 102501.75 | 19.95 |
| 2025-07-21 | 7.60 | 7.28 | -0.51 | -6.55 | 1877899.60 | 140325.79 | 26.38 |
| 2025-07-18 | 7.46 | 7.79 | 0.71 | 10.03 | 1275004.97 | 98614.06 | 17.91 |
| 2025-07-17 | 6.45 | 7.08 | 0.64 | 9.94 | 1249968.94 | 87399.14 | 17.56 |
| 2025-07-16 | 6.41 | 6.44 | 0.07 | 1.10 | 579452.00 | 37753.82 | 8.14 |
| 2025-07-15 | 6.36 | 6.37 | 0.07 | 1.11 | 333640.00 | 20881.58 | 4.69 |
| 2025-07-14 | 6.28 | 6.30 | 0.02 | 0.32 | 204630.80 | 12795.41 | 2.87 |
| 2025-07-11 | 6.20 | 6.28 | 0.11 | 1.78 | 372198.02 | 23368.20 | 5.23 |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16 | 134595.00 | 8298.57 | 1.89 |
| 2025-07-09 | 6.23 | 6.16 | -0.07 | -1.12 | 227521.00 | 14114.15 | 3.20 |
| 2025-07-08 | 6.20 | 6.23 | 0.01 | 0.16 | 185780.00 | 11545.23 | 2.61 |
| 2025-07-07 | 6.17 | 6.22 | 0.01 | 0.16 | 124461.00 | 7703.43 | 1.75 |
| 2025-07-04 | 6.24 | 6.21 | -0.03 | -0.48 | 180191.00 | 11195.67 | 2.53 |
| 2025-07-03 | 6.20 | 6.24 | 0.06 | 0.97 | 164771.00 | 10234.19 | 2.31 |
| 2025-07-02 | 6.25 | 6.18 | -0.07 | -1.12 | 225270.00 | 13956.07 | 3.16 |
| 2025-07-01 | 6.29 | 6.25 | -0.01 | -0.16 | 287861.95 | 18013.50 | 4.04 |
| 2025-06-30 | 6.23 | 6.26 | 0.06 | 0.97 | 417740.00 | 26049.86 | 5.87 |
| 2025-06-27 | 6.37 | 6.20 | -0.24 | -3.73 | 863122.33 | 53902.64 | 12.13 |
| 2025-06-26 | 5.86 | 6.44 | 0.59 | 10.09 | 850237.75 | 53554.93 | 11.95 |
| 2025-06-25 | 5.79 | 5.85 | 0.05 | 0.86 | 162804.00 | 9443.04 | 2.29 |
| 2025-06-24 | 5.72 | 5.80 | 0.08 | 1.40 | 351423.50 | 20643.64 | 4.94 |
| 2025-06-23 | 5.59 | 5.72 | 0.10 | 1.78 | 95970.00 | 5435.87 | 1.35 |
| 2025-06-20 | 5.65 | 5.62 | -0.07 | -1.23 | 79489.63 | 4487.65 | 1.12 |
| 2025-06-19 | 5.82 | 5.69 | -0.11 | -1.90 | 150691.00 | 8581.62 | 2.12 |
| 2025-06-18 | 5.87 | 5.80 | -0.09 | -1.53 | 105645.50 | 6140.38 | 1.48 |
| 2025-06-17 | 5.94 | 5.89 | -0.02 | -0.34 | 74836.50 | 4404.23 | 1.05 |
| 2025-06-16 | 5.85 | 5.91 | 0.03 | 0.51 | 92519.00 | 5467.44 | 1.30 |
| 2025-06-13 | 6.00 | 5.88 | -0.14 | -2.33 | 160310.00 | 9489.58 | 2.25 |
| 2025-06-12 | 6.09 | 6.02 | -0.08 | -1.31 | 159249.00 | 9603.62 | 2.24 |
| 2025-06-11 | 6.10 | 6.10 | 0.01 | 0.16 | 133280.00 | 8125.44 | 1.87 |
| 2025-06-10 | 6.22 | 6.09 | -0.13 | -2.09 | 223816.62 | 13748.35 | 3.14 |
| 2025-06-09 | 6.12 | 6.22 | 0.04 | 0.65 | 233325.64 | 14440.03 | 3.28 |
| 2025-06-06 | 6.23 | 6.18 | -0.13 | -2.06 | 340064.00 | 20895.99 | 4.78 |
| 2025-06-05 | 6.14 | 6.31 | 0.20 | 3.27 | 820345.92 | 51668.95 | 11.53 |
| 2025-06-04 | 6.10 | 6.11 | 0.01 | 0.16 | 107063.80 | 6526.09 | 1.50 |
| 2025-06-03 | 6.10 | 6.10 | -0.07 | -1.14 | 151415.20 | 9280.22 | 2.13 |
| 2025-05-30 | 6.28 | 6.17 | -0.05 | -0.80 | 185867.00 | 11460.08 | 2.61 |
| 2025-05-29 | 6.05 | 6.22 | 0.15 | 2.47 | 235447.80 | 14524.42 | 3.31 |
| 2025-05-28 | 6.16 | 6.07 | 0.03 | 0.50 | 152969.00 | 9266.80 | 2.15 |
| 2025-05-27 | 6.06 | 6.04 | -0.04 | -0.66 | 99297.75 | 5986.87 | 1.40 |
| 2025-05-26 | 6.00 | 6.08 | 0.06 | 1.00 | 113286.00 | 6854.73 | 1.59 |
| 2025-05-23 | 6.16 | 6.02 | -0.14 | -2.27 | 159698.20 | 9752.82 | 2.24 |
| 2025-05-22 | 6.18 | 6.16 | -0.02 | -0.32 | 134063.00 | 8301.09 | 1.88 |
| 2025-05-21 | 6.22 | 6.18 | -0.14 | -2.22 | 211947.00 | 13219.41 | 2.98 |
| 2025-05-20 | 6.21 | 6.32 | 0.10 | 1.61 | 262849.38 | 16527.16 | 3.69 |
| 2025-05-19 | 6.07 | 6.22 | 0.15 | 2.47 | 185511.49 | 11428.99 | 2.61 |
| 2025-05-16 | 6.01 | 6.07 | 0.04 | 0.66 | 112057.00 | 6807.69 | 1.57 |
| 2025-05-15 | 6.15 | 6.03 | -0.15 | -2.43 | 146232.34 | 8876.31 | 2.05 |
| 2025-05-14 | 6.16 | 6.18 | 0.01 | 0.16 | 176221.01 | 10902.52 | 2.48 |
| 2025-05-13 | 6.35 | 6.17 | -0.03 | -0.48 | 264034.00 | 16400.66 | 3.71 |
| 2025-05-12 | 6.12 | 6.20 | 0.09 | 1.47 | 179672.00 | 11058.18 | 2.52 |
| 2025-05-09 | 6.21 | 6.11 | -0.08 | -1.29 | 184614.31 | 11345.62 | 2.59 |
| 2025-05-08 | 6.03 | 6.19 | 0.10 | 1.64 | 219955.00 | 13536.83 | 3.09 |
| 2025-05-07 | 6.20 | 6.09 | 0.03 | 0.50 | 278307.01 | 16899.92 | 3.91 |
| 2025-05-06 | 5.94 | 6.06 | 0.25 | 4.30 | 279744.01 | 16830.68 | 3.93 |
| 2025-04-30 | 5.70 | 5.81 | 0.16 | 2.83 | 153884.00 | 8904.66 | 2.16 |
| 2025-04-29 | 5.54 | 5.65 | 0.08 | 1.44 | 146319.00 | 8308.66 | 2.06 |
| 2025-04-28 | 5.73 | 5.57 | -0.16 | -2.79 | 123112.00 | 6915.90 | 1.73 |
| 2025-04-25 | 5.67 | 5.73 | 0.06 | 1.06 | 130228.03 | 7484.46 | 1.83 |
| 2025-04-24 | 5.89 | 5.67 | -0.20 | -3.41 | 173859.00 | 9967.87 | 2.44 |
| 2025-04-23 | 5.80 | 5.87 | 0.06 | 1.03 | 179019.78 | 10512.26 | 2.52 |
| 2025-04-22 | 5.94 | 5.81 | -0.13 | -2.19 | 198836.00 | 11633.42 | 2.79 |
| 2025-04-21 | 5.77 | 5.94 | 0.02 | 0.34 | 285709.00 | 16771.99 | 4.01 |
| 2025-04-18 | 5.67 | 5.92 | 0.23 | 4.04 | 452956.76 | 27131.44 | 6.36 |
| 2025-04-17 | 5.61 | 5.69 | 0.03 | 0.53 | 110820.00 | 6316.31 | 1.56 |
| 2025-04-16 | 5.79 | 5.66 | -0.16 | -2.75 | 143767.00 | 8148.11 | 2.02 |
| 2025-04-15 | 5.83 | 5.82 | -0.01 | -0.17 | 106546.00 | 6180.48 | 1.50 |
| 2025-04-14 | 5.77 | 5.83 | 0.16 | 2.82 | 161331.77 | 9418.73 | 2.27 |
| 2025-04-11 | 5.59 | 5.67 | 0.03 | 0.53 | 159286.75 | 9023.41 | 2.24 |
| 2025-04-10 | 5.62 | 5.64 | 0.13 | 2.36 | 236991.00 | 13460.23 | 3.33 |
| 2025-04-09 | 5.21 | 5.51 | 0.20 | 3.77 | 333321.91 | 17412.50 | 4.68 |
| 2025-04-08 | 5.30 | 5.31 | -0.24 | -4.32 | 292559.19 | 15452.63 | 4.11 |
| 2025-04-07 | 5.70 | 5.55 | -0.62 | -10.05 | 169557.00 | 9475.15 | 2.38 |
| 2025-04-03 | 6.12 | 6.17 | -0.01 | -0.16 | 118050.00 | 7277.76 | 1.66 |
| 2025-04-02 | 6.20 | 6.18 | 0.01 | 0.16 | 104331.46 | 6472.30 | 1.47 |
| 2025-04-01 | 6.21 | 6.17 | 0.02 | 0.33 | 146139.00 | 9076.95 | 2.05 |
| 2025-03-31 | 6.27 | 6.15 | -0.17 | -2.69 | 239311.29 | 14587.20 | 3.36 |
| 2025-03-28 | 6.31 | 6.32 | 0.01 | 0.16 | 168817.00 | 10634.43 | 2.37 |
| 2025-03-27 | 6.42 | 6.31 | -0.11 | -1.71 | 192130.03 | 12164.30 | 2.70 |
| 2025-03-26 | 6.40 | 6.42 | 0.01 | 0.16 | 173590.00 | 11191.64 | 2.44 |
| 2025-03-25 | 6.78 | 6.41 | -0.46 | -6.70 | 370059.00 | 24117.40 | 5.20 |
| 2025-03-24 | 7.38 | 6.87 | -0.51 | -6.91 | 584027.32 | 40388.70 | 8.21 |
| 2025-03-21 | 7.10 | 7.38 | 0.36 | 5.13 | 732688.29 | 53472.14 | 10.29 |
| 2025-03-20 | 7.08 | 7.02 | -0.06 | -0.85 | 222986.00 | 15768.35 | 3.13 |
| 2025-03-19 | 7.18 | 7.08 | -0.15 | -2.08 | 274585.65 | 19497.56 | 3.86 |
| 2025-03-18 | 7.15 | 7.23 | 0.06 | 0.84 | 261679.65 | 18801.30 | 3.68 |
| 2025-03-17 | 7.25 | 7.17 | -0.02 | -0.28 | 291986.67 | 21082.85 | 4.10 |
| 2025-03-14 | 7.05 | 7.19 | 0.06 | 0.84 | 324143.02 | 23195.86 | 4.55 |
| 2025-03-13 | 7.59 | 7.13 | -0.46 | -6.06 | 537093.16 | 38917.65 | 7.55 |
| 2025-03-12 | 7.52 | 7.59 | 0.14 | 1.88 | 472564.10 | 35455.91 | 6.64 |
| 2025-03-11 | 7.45 | 7.45 | -0.26 | -3.37 | 553029.00 | 41120.42 | 7.77 |
| 2025-03-10 | 7.95 | 7.71 | -0.06 | -0.77 | 587129.04 | 45733.16 | 8.25 |
| 2025-03-07 | 8.24 | 7.77 | -0.23 | -2.88 | 1142108.77 | 91574.27 | 16.05 |
| 2025-03-06 | 7.79 | 8.00 | 0.23 | 2.96 | 1124074.04 | 87656.91 | 15.79 |
| 2025-03-05 | 7.66 | 7.77 | -0.25 | -3.12 | 1070860.66 | 81868.08 | 15.04 |
| 2025-03-04 | 7.45 | 8.02 | 0.37 | 4.84 | 1439110.20 | 115073.05 | 20.22 |
| 2025-03-03 | 7.59 | 7.65 | 0.07 | 0.92 | 1807062.86 | 141199.52 | 25.39 |
日K线
周K线
月K线
