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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 42.44 | 46.20 | 41.21 | 46.20 | +10.00% | 2.47 | 29.95% |
| 2025-07-22 | 42.43 | 43.86 | 41.88 | 42.00 | -0.05% | 1.85 | 22.99% |
| 2025-07-21 | 43.40 | 43.75 | 41.48 | 42.02 | -2.44% | 1.25 | 15.49% |
| 2025-07-18 | 43.13 | 43.25 | 42.56 | 43.07 | +0.26% | 0.24 | 2.90% |
| 2025-07-17 | 43.45 | 43.68 | 42.73 | 42.96 | -1.13% | 0.55 | 6.66% |
| 2025-07-16 | 44.40 | 44.89 | 43.31 | 43.45 | -1.74% | 0.81 | 9.67% |
| 2025-07-15 | 44.50 | 44.78 | 44.03 | 44.22 | -0.09% | 0.36 | 4.31% |
| 2025-07-14 | 43.75 | 44.78 | 43.62 | 44.26 | +0.36% | 0.66 | 7.84% |
| 2025-07-11 | 43.74 | 44.24 | 42.36 | 44.10 | +0.14% | 0.76 | 9.20% |
| 2025-07-10 | 44.00 | 44.43 | 43.72 | 44.04 | -0.65% | 0.22 | 2.59% |
| 2025-07-09 | 44.50 | 45.32 | 43.97 | 44.33 | 0.00% | 0.49 | 5.73% |
| 2025-07-08 | 44.10 | 44.66 | 43.60 | 44.33 | +0.48% | 0.27 | 3.19% |
| 2025-07-07 | 43.85 | 44.40 | 43.70 | 44.12 | -0.23% | 0.19 | 2.32% |
| 2025-07-04 | 44.42 | 44.50 | 43.70 | 44.22 | +0.59% | 0.34 | 4.02% |
| 2025-07-03 | 44.72 | 44.75 | 43.80 | 43.96 | -1.21% | 0.29 | 3.45% |
| 2025-07-02 | 43.44 | 44.64 | 42.77 | 44.50 | +1.71% | 0.44 | 5.34% |
| 2025-07-01 | 44.80 | 44.80 | 43.53 | 43.75 | -2.04% | 0.44 | 5.24% |
| 2025-06-30 | 45.42 | 45.81 | 44.60 | 44.66 | -1.63% | 0.49 | 5.69% |
| 2025-06-27 | 45.80 | 45.83 | 45.14 | 45.40 | -0.22% | 0.42 | 4.82% |
| 2025-06-26 | 45.05 | 45.50 | 44.53 | 45.50 | +1.07% | 0.85 | 9.98% |