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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.66 | 42.40 | 41.55 | 42.10 | +1.62% | 0.52 | 2.75% |
| 2026-02-13 | 41.56 | 41.88 | 41.43 | 41.43 | -0.22% | 0.37 | 1.96% |
| 2026-02-12 | 42.47 | 42.52 | 41.41 | 41.52 | -1.21% | 0.56 | 2.97% |
| 2026-02-11 | 41.90 | 42.88 | 41.73 | 42.03 | +0.31% | 0.73 | 3.81% |
| 2026-02-10 | 41.79 | 42.16 | 41.69 | 41.90 | +0.34% | 0.38 | 2.01% |
| 2026-02-09 | 42.09 | 42.12 | 41.58 | 41.76 | +0.29% | 0.51 | 2.67% |
| 2026-02-06 | 41.40 | 41.88 | 41.08 | 41.64 | +0.10% | 0.46 | 2.42% |
| 2026-02-05 | 41.12 | 42.15 | 40.98 | 41.60 | +0.90% | 0.78 | 4.11% |
| 2026-02-04 | 40.92 | 41.40 | 40.79 | 41.23 | +0.76% | 0.49 | 2.63% |
| 2026-02-03 | 40.40 | 40.93 | 40.28 | 40.92 | +1.79% | 0.55 | 2.96% |
| 2026-02-02 | 40.39 | 41.00 | 40.17 | 40.20 | -0.86% | 0.69 | 3.72% |
| 2026-01-30 | 40.49 | 40.77 | 40.00 | 40.55 | +0.47% | 0.83 | 4.53% |
| 2026-01-29 | 40.78 | 41.50 | 40.00 | 40.36 | -1.90% | 1.36 | 7.36% |
| 2026-01-28 | 42.84 | 43.16 | 41.10 | 41.14 | -4.68% | 2.77 | 14.54% |
| 2026-01-27 | 49.00 | 50.00 | 43.00 | 43.16 | -6.80% | 4.81 | 22.54% |
| 2026-01-26 | 42.10 | 46.31 | 41.50 | 46.31 | +10.00% | 1.22 | 5.95% |
| 2026-01-23 | 42.06 | 42.30 | 41.83 | 42.10 | +0.07% | 0.41 | 2.14% |
| 2026-01-22 | 41.90 | 42.23 | 41.63 | 42.07 | +0.72% | 0.46 | 2.42% |
| 2026-01-21 | 41.69 | 41.77 | 41.10 | 41.77 | +0.55% | 0.40 | 2.13% |
| 2026-01-20 | 41.76 | 42.00 | 41.30 | 41.54 | -0.48% | 0.47 | 2.47% |