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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 40.43 | 40.64 | 40.26 | 40.50 | +0.17% | 0.29 | 1.57% |
| 2025-09-16 | 40.20 | 40.47 | 40.19 | 40.43 | +0.55% | 0.32 | 1.75% |
| 2025-09-15 | 40.90 | 40.90 | 40.20 | 40.21 | -2.31% | 0.60 | 3.26% |
| 2025-09-12 | 40.96 | 41.50 | 40.85 | 41.16 | +0.39% | 0.46 | 2.44% |
| 2025-09-11 | 40.90 | 41.01 | 40.71 | 41.00 | +0.05% | 0.34 | 1.85% |
| 2025-09-10 | 40.60 | 40.99 | 40.60 | 40.98 | +0.20% | 0.27 | 1.46% |
| 2025-09-09 | 41.33 | 41.33 | 40.65 | 40.90 | -0.49% | 0.48 | 2.59% |
| 2025-09-08 | 40.91 | 41.14 | 40.78 | 41.10 | +0.46% | 0.48 | 2.56% |
| 2025-09-05 | 40.90 | 41.02 | 40.71 | 40.91 | +0.29% | 0.50 | 2.72% |
| 2025-09-04 | 41.39 | 41.39 | 40.54 | 40.79 | -1.02% | 0.46 | 2.48% |
| 2025-09-03 | 40.93 | 41.62 | 40.90 | 41.21 | +0.76% | 0.73 | 3.88% |
| 2025-09-02 | 41.81 | 41.82 | 40.50 | 40.90 | -2.18% | 0.80 | 10.26% |
| 2025-09-01 | 42.10 | 42.26 | 41.65 | 41.81 | -0.69% | 0.70 | 8.87% |
| 2025-08-29 | 42.13 | 42.90 | 42.03 | 42.10 | -1.06% | 0.70 | 8.71% |
| 2025-08-28 | 43.02 | 43.11 | 41.31 | 42.55 | -1.07% | 0.99 | 12.33% |
| 2025-08-27 | 44.00 | 44.07 | 43.00 | 43.01 | -2.16% | 1.23 | 14.88% |
| 2025-08-26 | 44.40 | 44.40 | 43.85 | 43.96 | -1.08% | 1.18 | 14.11% |
| 2025-08-25 | 44.60 | 44.80 | 43.98 | 44.44 | +0.38% | 1.47 | 17.42% |
| 2025-08-22 | 45.50 | 45.60 | 44.21 | 44.27 | -5.75% | 2.02 | 23.75% |
| 2025-08-21 | 45.53 | 47.88 | 43.90 | 46.97 | -3.71% | 2.86 | 33.05% |