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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.98 | 39.18 | 38.71 | 39.01 | +0.13% | 0.34 | 1.94% |
| 2025-10-22 | 38.54 | 39.09 | 38.54 | 38.96 | +1.12% | 0.41 | 2.31% |
| 2025-10-21 | 38.17 | 38.69 | 38.17 | 38.53 | +0.94% | 0.31 | 1.76% |
| 2025-10-20 | 37.83 | 38.23 | 37.69 | 38.17 | +0.95% | 0.21 | 1.24% |
| 2025-10-17 | 38.20 | 38.35 | 37.73 | 37.81 | -0.94% | 0.26 | 1.53% |
| 2025-10-16 | 38.40 | 38.80 | 38.10 | 38.17 | -0.62% | 0.35 | 2.02% |
| 2025-10-15 | 38.00 | 38.44 | 37.69 | 38.41 | +0.76% | 0.29 | 1.66% |
| 2025-10-14 | 38.00 | 38.38 | 37.91 | 38.12 | +0.66% | 0.26 | 1.50% |
| 2025-10-13 | 37.60 | 37.99 | 37.30 | 37.87 | -1.43% | 0.32 | 1.89% |
| 2025-10-10 | 38.07 | 38.49 | 37.91 | 38.42 | +0.95% | 0.40 | 2.32% |
| 2025-10-09 | 38.03 | 38.06 | 37.80 | 38.06 | +0.58% | 0.23 | 1.32% |
| 2025-09-30 | 38.11 | 38.15 | 37.83 | 37.84 | -0.53% | 0.31 | 1.80% |
| 2025-09-29 | 38.57 | 38.57 | 37.89 | 38.04 | -1.45% | 0.41 | 2.38% |
| 2025-09-26 | 38.42 | 38.82 | 38.20 | 38.60 | +0.47% | 0.35 | 2.00% |
| 2025-09-25 | 38.80 | 38.99 | 38.41 | 38.42 | -1.13% | 0.29 | 1.68% |
| 2025-09-24 | 38.66 | 38.95 | 38.30 | 38.86 | +0.31% | 0.28 | 1.59% |
| 2025-09-23 | 39.19 | 39.19 | 38.01 | 38.74 | -0.84% | 0.49 | 2.79% |
| 2025-09-22 | 39.53 | 39.53 | 38.90 | 39.07 | -1.09% | 0.37 | 2.10% |
| 2025-09-19 | 40.09 | 40.09 | 39.31 | 39.50 | -1.35% | 0.35 | 1.94% |
| 2025-09-18 | 40.50 | 40.62 | 39.90 | 40.04 | -1.14% | 0.49 | 2.66% |