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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.99 | 40.17 | 38.99 | 40.13 | +3.03% | 0.88 | 4.90% |
| 2025-12-17 | 38.45 | 38.97 | 38.42 | 38.95 | +1.30% | 0.44 | 2.49% |
| 2025-12-16 | 38.38 | 38.98 | 38.28 | 38.45 | +0.18% | 0.53 | 3.01% |
| 2025-12-15 | 38.11 | 38.42 | 37.79 | 38.38 | +0.31% | 0.30 | 1.76% |
| 2025-12-12 | 38.00 | 38.50 | 37.85 | 38.26 | +0.92% | 0.32 | 1.85% |
| 2025-12-11 | 38.44 | 38.44 | 37.91 | 37.91 | -1.07% | 0.30 | 1.75% |
| 2025-12-10 | 38.78 | 38.80 | 38.03 | 38.32 | -0.70% | 0.33 | 1.92% |
| 2025-12-09 | 38.76 | 39.03 | 38.59 | 38.59 | -0.64% | 0.27 | 1.54% |
| 2025-12-08 | 38.99 | 39.15 | 38.83 | 38.84 | -0.38% | 0.32 | 1.83% |
| 2025-12-05 | 38.59 | 39.06 | 38.31 | 38.99 | +1.04% | 0.31 | 1.77% |
| 2025-12-04 | 38.98 | 39.10 | 38.59 | 38.59 | -1.33% | 0.34 | 1.90% |
| 2025-12-03 | 39.00 | 39.30 | 38.83 | 39.11 | +0.28% | 0.31 | 1.72% |
| 2025-12-02 | 39.43 | 39.48 | 38.91 | 39.00 | -1.09% | 0.40 | 2.24% |
| 2025-12-01 | 38.71 | 39.62 | 38.64 | 39.43 | +2.34% | 0.71 | 3.99% |
| 2025-11-28 | 38.50 | 38.65 | 38.25 | 38.53 | -0.03% | 0.34 | 1.95% |
| 2025-11-27 | 37.80 | 38.68 | 37.80 | 38.54 | +1.74% | 0.52 | 2.97% |
| 2025-11-26 | 38.47 | 38.78 | 37.85 | 37.88 | -1.53% | 0.54 | 3.09% |
| 2025-11-25 | 38.28 | 38.71 | 38.14 | 38.47 | +0.73% | 0.52 | 2.99% |
| 2025-11-24 | 38.10 | 38.45 | 37.53 | 38.19 | +1.30% | 0.55 | 3.19% |
| 2025-11-21 | 38.78 | 39.15 | 37.50 | 37.70 | -3.85% | 1.02 | 5.87% |