速达股份 sz.001277
35.22
-1.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.87 | 36.23 | 34.66 | 35.22 | -1.37% | 0.35 | 2.20% |
| 2026-05-22 | 35.72 | 35.91 | 35.00 | 35.71 | +1.74% | 0.27 | 1.67% |
| 2026-05-21 | 36.68 | 36.80 | 35.00 | 35.10 | -3.84% | 0.28 | 1.73% |
| 2026-05-20 | 36.98 | 36.98 | 36.00 | 36.50 | -1.30% | 0.21 | 1.29% |
| 2026-05-19 | 37.15 | 37.37 | 36.53 | 36.98 | +0.11% | 0.22 | 1.32% |
| 2026-05-18 | 36.88 | 37.40 | 36.20 | 36.94 | +1.09% | 0.27 | 1.62% |
| 2026-05-15 | 37.15 | 37.49 | 36.41 | 36.88 | -0.43% | 0.36 | 2.14% |
| 2026-05-14 | 37.48 | 37.90 | 36.96 | 37.04 | -0.72% | 0.25 | 1.46% |
| 2026-05-13 | 37.34 | 37.58 | 37.01 | 37.31 | -0.08% | 0.29 | 1.68% |
| 2026-05-12 | 38.02 | 38.40 | 37.10 | 37.34 | -2.48% | 0.35 | 2.07% |
| 2026-05-11 | 37.95 | 38.39 | 37.54 | 38.29 | +1.24% | 0.40 | 2.30% |
| 2026-05-08 | 37.31 | 37.95 | 37.00 | 37.82 | +1.69% | 0.34 | 2.00% |
| 2026-05-07 | 36.89 | 37.34 | 36.77 | 37.19 | +0.84% | 0.43 | 2.55% |
| 2026-05-06 | 37.22 | 37.40 | 36.53 | 36.88 | -0.91% | 0.72 | 4.28% |
| 2026-04-30 | 35.96 | 37.71 | 35.96 | 37.22 | +3.48% | 1.01 | 6.06% |
| 2026-04-29 | 35.86 | 36.19 | 35.72 | 35.97 | +0.28% | 0.53 | 3.25% |
| 2026-04-28 | 36.15 | 36.28 | 35.60 | 35.87 | -0.31% | 0.49 | 2.98% |
| 2026-04-27 | 35.22 | 36.27 | 34.90 | 35.98 | +2.54% | 0.47 | 2.92% |
| 2026-04-24 | 35.00 | 35.32 | 34.70 | 35.09 | -0.43% | 0.18 | 1.11% |
| 2026-04-23 | 35.57 | 35.70 | 35.06 | 35.24 | -0.93% | 0.20 | 1.24% |