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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.85 | 39.19 | 38.11 | 38.59 | +0.16% | 0.43 | 5.90% |
| 2025-05-26 | 38.22 | 38.77 | 37.54 | 38.53 | +0.81% | 0.57 | 7.88% |
| 2025-05-23 | 37.49 | 39.26 | 37.24 | 38.22 | -1.72% | 1.44 | 19.96% |
| 2025-05-22 | 41.40 | 45.55 | 38.70 | 38.89 | -6.09% | 3.07 | 38.26% |
| 2025-05-21 | 40.97 | 41.99 | 40.16 | 41.41 | +1.10% | 0.93 | 11.88% |
| 2025-05-20 | 39.45 | 41.05 | 39.11 | 40.96 | +3.70% | 1.55 | 20.25% |
| 2025-05-19 | 38.10 | 39.85 | 37.47 | 39.50 | +3.51% | 1.58 | 21.48% |
| 2025-05-16 | 38.02 | 38.74 | 38.00 | 38.16 | -0.55% | 1.21 | 16.56% |
| 2025-05-15 | 37.48 | 38.58 | 37.29 | 38.37 | +1.99% | 0.62 | 8.57% |
| 2025-05-14 | 37.80 | 37.80 | 37.01 | 37.62 | +0.53% | 0.30 | 4.20% |
| 2025-05-13 | 37.75 | 37.95 | 37.34 | 37.42 | +0.05% | 0.28 | 3.89% |
| 2025-05-12 | 37.30 | 38.17 | 37.18 | 37.40 | +0.56% | 0.41 | 5.75% |
| 2025-05-09 | 37.90 | 37.90 | 37.17 | 37.19 | -1.27% | 0.28 | 4.00% |
| 2025-05-08 | 37.49 | 37.67 | 37.11 | 37.67 | +0.34% | 0.40 | 5.57% |
| 2025-05-07 | 37.25 | 38.11 | 37.20 | 37.54 | +0.96% | 1.06 | 14.70% |
| 2025-05-06 | 37.20 | 37.44 | 37.01 | 37.19 | +0.05% | 0.44 | 6.10% |