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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 53.66 | 53.88 | 48.78 | 48.78 | -10.00% | 2.45 | 25.29% |
| 2025-08-19 | 56.50 | 57.30 | 53.33 | 54.20 | -4.21% | 2.18 | 20.85% |
| 2025-08-18 | 53.46 | 56.82 | 52.51 | 56.58 | +3.10% | 1.97 | 18.74% |
| 2025-08-15 | 55.38 | 55.45 | 50.45 | 54.88 | +0.05% | 2.45 | 24.42% |
| 2025-08-14 | 53.04 | 55.23 | 52.41 | 54.85 | +2.52% | 1.14 | 11.09% |
| 2025-08-13 | 52.59 | 54.44 | 50.01 | 53.50 | +2.10% | 1.61 | 16.34% |
| 2025-08-12 | 53.69 | 54.50 | 52.30 | 52.40 | -2.42% | 0.87 | 8.57% |
| 2025-08-11 | 54.00 | 54.02 | 52.65 | 53.70 | -0.48% | 0.78 | 7.75% |
| 2025-08-08 | 53.29 | 55.00 | 51.70 | 53.96 | +1.16% | 0.97 | 9.59% |
| 2025-08-07 | 53.23 | 53.76 | 52.31 | 53.34 | +0.23% | 0.71 | 7.05% |
| 2025-08-06 | 53.29 | 53.80 | 52.28 | 53.22 | -1.08% | 1.36 | 13.54% |
| 2025-08-05 | 52.79 | 53.80 | 51.50 | 53.80 | +1.86% | 1.53 | 15.30% |
| 2025-08-04 | 49.20 | 52.88 | 48.28 | 52.82 | +7.36% | 1.64 | 16.95% |
| 2025-08-01 | 47.71 | 49.28 | 47.52 | 49.20 | +3.17% | 1.18 | 12.84% |
| 2025-07-31 | 45.82 | 47.80 | 45.81 | 47.69 | +2.60% | 1.49 | 16.68% |
| 2025-07-30 | 45.17 | 47.40 | 44.10 | 46.48 | +2.95% | 1.79 | 20.75% |
| 2025-07-29 | 44.32 | 45.55 | 44.04 | 45.15 | +1.57% | 1.45 | 16.97% |
| 2025-07-28 | 45.11 | 45.20 | 44.18 | 44.45 | -1.35% | 0.73 | 8.57% |
| 2025-07-25 | 46.20 | 46.66 | 45.03 | 45.06 | -5.14% | 1.27 | 14.68% |
| 2025-07-24 | 45.30 | 49.90 | 44.52 | 47.50 | +2.81% | 2.80 | 31.95% |