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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.28 | 42.08 | 41.28 | 41.74 | +1.19% | 0.69 | 3.63% |
| 2026-01-16 | 41.40 | 41.67 | 41.00 | 41.25 | -0.36% | 0.63 | 3.36% |
| 2026-01-15 | 40.43 | 41.50 | 40.30 | 41.40 | +2.35% | 0.88 | 4.75% |
| 2026-01-14 | 40.69 | 40.96 | 39.96 | 40.45 | -0.59% | 0.74 | 4.03% |
| 2026-01-13 | 40.42 | 40.81 | 40.20 | 40.69 | +0.69% | 0.58 | 3.17% |
| 2026-01-12 | 40.47 | 40.56 | 40.12 | 40.41 | +0.07% | 0.43 | 2.35% |
| 2026-01-09 | 40.05 | 40.38 | 39.73 | 40.38 | +0.95% | 0.49 | 2.72% |
| 2026-01-08 | 40.02 | 40.48 | 39.90 | 40.00 | -0.35% | 0.52 | 2.88% |
| 2026-01-07 | 40.47 | 40.55 | 40.02 | 40.14 | -1.13% | 0.45 | 2.44% |
| 2026-01-06 | 40.01 | 40.96 | 39.85 | 40.60 | +1.45% | 0.61 | 3.36% |
| 2026-01-05 | 39.60 | 40.30 | 39.43 | 40.02 | +1.32% | 0.55 | 3.03% |
| 2025-12-31 | 39.20 | 39.83 | 39.12 | 39.50 | +0.56% | 0.29 | 1.59% |
| 2025-12-30 | 39.69 | 39.69 | 39.20 | 39.28 | -0.41% | 0.24 | 1.36% |
| 2025-12-29 | 39.38 | 39.60 | 39.30 | 39.44 | +0.10% | 0.25 | 1.42% |
| 2025-12-26 | 40.18 | 40.29 | 39.38 | 39.40 | -1.87% | 0.46 | 2.58% |
| 2025-12-25 | 39.90 | 40.31 | 39.73 | 40.15 | +0.63% | 0.29 | 1.62% |
| 2025-12-24 | 39.90 | 40.07 | 39.84 | 39.90 | +0.18% | 0.24 | 1.32% |
| 2025-12-23 | 40.33 | 40.33 | 39.82 | 39.83 | -1.29% | 0.33 | 1.83% |
| 2025-12-22 | 40.34 | 40.58 | 40.11 | 40.35 | +0.25% | 0.50 | 2.76% |
| 2025-12-19 | 40.50 | 41.00 | 40.18 | 40.25 | +0.30% | 0.82 | 4.43% |