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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.20 | 40.59 | 39.15 | 39.21 | -3.90% | 1.18 | 6.53% |
| 2025-11-19 | 41.92 | 42.00 | 40.80 | 40.80 | -3.98% | 1.35 | 7.19% |
| 2025-11-18 | 41.90 | 42.62 | 41.17 | 42.49 | +1.38% | 2.11 | 11.07% |
| 2025-11-17 | 43.00 | 43.08 | 41.80 | 41.91 | -4.66% | 2.73 | 14.25% |
| 2025-11-14 | 45.01 | 46.79 | 43.96 | 43.96 | -9.99% | 4.55 | 22.50% |
| 2025-11-13 | 46.46 | 48.84 | 46.25 | 48.84 | +10.00% | 4.86 | 22.11% |
| 2025-11-12 | 40.29 | 44.40 | 40.00 | 44.40 | +10.01% | 2.74 | 13.74% |
| 2025-11-11 | 39.88 | 40.36 | 39.69 | 40.36 | +1.56% | 0.48 | 2.66% |
| 2025-11-10 | 39.82 | 39.92 | 39.50 | 39.74 | -0.20% | 0.28 | 1.53% |
| 2025-11-07 | 40.39 | 40.39 | 39.81 | 39.82 | -1.63% | 0.43 | 2.37% |
| 2025-11-06 | 39.80 | 40.66 | 39.58 | 40.48 | +1.71% | 0.83 | 4.56% |
| 2025-11-05 | 39.20 | 40.37 | 39.19 | 39.80 | +1.53% | 0.74 | 4.07% |
| 2025-11-04 | 39.50 | 39.50 | 39.01 | 39.20 | -0.15% | 0.23 | 1.32% |
| 2025-11-03 | 39.26 | 39.40 | 39.08 | 39.26 | 0.00% | 0.22 | 1.24% |
| 2025-10-31 | 38.55 | 39.29 | 38.52 | 39.26 | +1.84% | 0.33 | 1.84% |
| 2025-10-30 | 39.00 | 39.01 | 38.51 | 38.55 | -1.18% | 0.24 | 1.36% |
| 2025-10-29 | 39.25 | 39.55 | 38.74 | 39.01 | -0.96% | 0.36 | 2.06% |
| 2025-10-28 | 39.60 | 39.95 | 39.36 | 39.39 | -0.73% | 0.36 | 2.00% |
| 2025-10-27 | 39.30 | 39.90 | 39.02 | 39.68 | +1.22% | 0.51 | 2.86% |
| 2025-10-24 | 39.00 | 39.27 | 38.80 | 39.20 | +0.49% | 0.32 | 1.78% |