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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.88 | 45.88 | 44.85 | 45.02 | -0.73% | 0.38 | 4.41% |
| 2025-06-24 | 44.85 | 45.90 | 44.83 | 45.35 | +1.34% | 0.45 | 5.25% |
| 2025-06-23 | 44.00 | 44.90 | 43.50 | 44.75 | +1.04% | 0.30 | 3.61% |
| 2025-06-20 | 44.49 | 44.84 | 43.80 | 44.29 | -0.67% | 0.37 | 4.37% |
| 2025-06-19 | 44.79 | 45.38 | 44.19 | 44.59 | -1.48% | 0.51 | 6.01% |
| 2025-06-18 | 45.51 | 45.97 | 44.87 | 45.26 | -0.55% | 0.82 | 9.45% |
| 2025-06-17 | 44.94 | 45.56 | 44.75 | 45.51 | +0.51% | 0.46 | 5.35% |
| 2025-06-16 | 43.96 | 45.28 | 43.96 | 45.28 | +2.21% | 0.55 | 6.56% |
| 2025-06-13 | 43.26 | 44.50 | 42.85 | 44.30 | +1.47% | 0.89 | 10.73% |
| 2025-06-12 | 43.54 | 44.16 | 42.46 | 43.66 | -0.82% | 1.92 | 23.39% |
| 2025-06-11 | 44.70 | 45.08 | 43.72 | 44.02 | -1.10% | 0.69 | 8.10% |
| 2025-06-10 | 44.31 | 48.00 | 43.76 | 44.51 | +1.00% | 1.28 | 14.88% |
| 2025-06-09 | 43.60 | 44.39 | 42.39 | 44.07 | +2.35% | 0.68 | 8.22% |
| 2025-06-06 | 42.30 | 43.70 | 41.64 | 43.06 | +1.80% | 0.88 | 10.89% |
| 2025-06-05 | 45.44 | 46.41 | 40.95 | 42.30 | -6.91% | 1.88 | 23.09% |
| 2025-06-04 | 43.95 | 45.85 | 43.91 | 45.44 | +2.46% | 1.12 | 13.10% |
| 2025-06-03 | 44.28 | 44.83 | 43.17 | 44.35 | +2.73% | 1.40 | 16.80% |
| 2025-05-30 | 42.00 | 44.44 | 41.90 | 43.17 | +3.62% | 2.19 | 26.63% |
| 2025-05-29 | 37.87 | 41.66 | 37.87 | 41.66 | +10.01% | 1.20 | 15.69% |
| 2025-05-28 | 38.50 | 38.97 | 37.81 | 37.87 | -1.87% | 0.37 | 5.13% |