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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 35.70 | 35.85 | 35.36 | 35.57 | -0.67% | 0.24 | 1.51% |
| 2026-04-21 | 35.68 | 35.90 | 35.46 | 35.81 | -0.11% | 0.20 | 1.22% |
| 2026-04-20 | 35.50 | 35.90 | 35.11 | 35.85 | +1.27% | 0.32 | 1.99% |
| 2026-04-17 | 35.40 | 35.46 | 34.98 | 35.40 | +0.11% | 0.21 | 1.31% |
| 2026-04-16 | 35.22 | 35.56 | 34.91 | 35.36 | +0.65% | 0.32 | 2.00% |
| 2026-04-15 | 35.42 | 35.67 | 35.07 | 35.13 | -0.57% | 0.27 | 1.70% |
| 2026-04-14 | 35.39 | 35.48 | 35.06 | 35.33 | +0.60% | 0.20 | 1.27% |
| 2026-04-13 | 35.41 | 35.58 | 34.83 | 35.12 | -0.68% | 0.19 | 1.22% |
| 2026-04-10 | 35.43 | 35.78 | 35.20 | 35.36 | +0.68% | 0.22 | 1.36% |
| 2026-04-09 | 35.76 | 35.76 | 34.88 | 35.12 | -1.51% | 0.26 | 1.62% |
| 2026-04-08 | 35.71 | 35.80 | 35.28 | 35.66 | +2.09% | 0.27 | 1.68% |
| 2026-04-07 | 34.20 | 35.17 | 34.03 | 34.93 | +2.13% | 0.21 | 1.35% |
| 2026-04-03 | 34.94 | 35.06 | 34.10 | 34.20 | -1.78% | 0.24 | 1.56% |
| 2026-04-02 | 35.27 | 35.42 | 34.70 | 34.82 | -1.28% | 0.23 | 1.45% |
| 2026-04-01 | 35.30 | 35.59 | 34.88 | 35.27 | +1.03% | 0.31 | 1.94% |
| 2026-03-31 | 35.97 | 36.07 | 34.89 | 34.91 | -2.95% | 0.55 | 3.39% |
| 2026-03-30 | 35.79 | 36.26 | 35.17 | 35.97 | +0.36% | 0.15 | 0.89% |
| 2026-03-27 | 35.18 | 36.05 | 34.94 | 35.84 | +1.79% | 0.29 | 1.77% |
| 2026-03-26 | 36.20 | 36.21 | 34.81 | 35.21 | -2.49% | 0.27 | 1.69% |
| 2026-03-25 | 35.71 | 36.20 | 35.50 | 36.11 | +1.72% | 0.29 | 1.80% |