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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.50 | 35.56 | 34.25 | 35.50 | +5.03% | 0.47 | 2.96% |
| 2026-03-23 | 35.80 | 35.80 | 33.61 | 33.80 | -5.16% | 0.51 | 3.26% |
| 2026-03-20 | 36.59 | 36.82 | 35.44 | 35.64 | -1.85% | 0.72 | 4.41% |
| 2026-03-19 | 36.81 | 37.23 | 36.20 | 36.31 | -2.00% | 0.64 | 3.83% |
| 2026-03-18 | 37.23 | 37.35 | 36.55 | 37.05 | +1.23% | 1.09 | 6.49% |
| 2026-03-17 | 37.21 | 37.96 | 36.51 | 36.60 | -8.41% | 1.58 | 9.46% |
| 2026-03-16 | 39.88 | 40.18 | 39.43 | 39.96 | +0.25% | 0.30 | 1.68% |
| 2026-03-13 | 40.58 | 40.64 | 39.77 | 39.86 | -1.58% | 0.58 | 3.15% |
| 2026-03-12 | 41.14 | 41.50 | 40.36 | 40.50 | -1.56% | 0.49 | 2.63% |
| 2026-03-11 | 42.00 | 42.15 | 41.10 | 41.14 | -1.81% | 0.38 | 2.03% |
| 2026-03-10 | 41.50 | 41.93 | 41.16 | 41.90 | +2.00% | 0.40 | 2.10% |
| 2026-03-09 | 41.54 | 41.71 | 40.91 | 41.08 | -1.72% | 0.47 | 2.49% |
| 2026-03-06 | 40.05 | 42.42 | 39.95 | 41.80 | +3.98% | 0.76 | 4.04% |
| 2026-03-05 | 40.29 | 40.79 | 40.02 | 40.20 | +0.37% | 0.21 | 1.16% |
| 2026-03-04 | 40.11 | 40.59 | 39.81 | 40.05 | -0.92% | 0.30 | 1.65% |
| 2026-03-03 | 41.60 | 41.79 | 40.40 | 40.42 | -2.13% | 0.49 | 2.62% |
| 2026-03-02 | 41.58 | 42.10 | 40.83 | 41.30 | -2.04% | 0.51 | 2.69% |
| 2026-02-27 | 42.21 | 42.21 | 41.62 | 42.16 | -0.12% | 0.35 | 1.83% |
| 2026-02-26 | 42.00 | 42.26 | 41.66 | 42.21 | +0.50% | 0.40 | 2.11% |
| 2026-02-25 | 42.01 | 42.28 | 41.82 | 42.00 | -0.24% | 0.47 | 2.44% |