韵达股份 sz.002120
7.07
-1.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.17 | 7.18 | 7.03 | 7.07 | -1.39% | 2.33 | 1.17% |
| 2026-05-22 | 7.25 | 7.28 | 7.15 | 7.17 | -0.69% | 2.03 | 1.00% |
| 2026-05-21 | 7.43 | 7.48 | 7.21 | 7.22 | -2.43% | 2.44 | 1.18% |
| 2026-05-20 | 7.44 | 7.47 | 7.31 | 7.40 | -0.94% | 1.95 | 0.94% |
| 2026-05-19 | 7.48 | 7.56 | 7.40 | 7.47 | +0.13% | 2.15 | 1.02% |
| 2026-05-18 | 7.50 | 7.51 | 7.36 | 7.46 | -0.53% | 2.70 | 1.30% |
| 2026-05-15 | 7.57 | 7.63 | 7.43 | 7.50 | -0.92% | 2.83 | 1.34% |
| 2026-05-14 | 7.70 | 7.77 | 7.57 | 7.57 | -1.69% | 2.54 | 1.17% |
| 2026-05-13 | 7.78 | 7.82 | 7.66 | 7.70 | -1.28% | 3.21 | 1.48% |
| 2026-05-12 | 7.89 | 7.92 | 7.80 | 7.80 | -1.39% | 2.61 | 1.18% |
| 2026-05-11 | 7.88 | 7.99 | 7.81 | 7.91 | +0.25% | 3.54 | 1.59% |
| 2026-05-08 | 7.94 | 8.10 | 7.89 | 7.89 | -1.00% | 3.38 | 1.50% |
| 2026-05-07 | 7.93 | 8.13 | 7.93 | 7.97 | +0.50% | 4.15 | 1.84% |
| 2026-05-06 | 7.86 | 7.95 | 7.78 | 7.93 | +0.89% | 4.83 | 2.18% |
| 2026-04-30 | 7.86 | 7.90 | 7.78 | 7.86 | -0.13% | 4.86 | 2.20% |
| 2026-04-29 | 7.89 | 7.97 | 7.81 | 7.87 | -0.51% | 7.12 | 3.21% |
| 2026-04-28 | 8.21 | 8.34 | 7.87 | 7.91 | -2.71% | 16.62 | 7.31% |
| 2026-04-27 | 8.00 | 8.13 | 7.90 | 8.13 | +10.01% | 10.21 | 4.48% |
| 2026-04-24 | 7.40 | 7.49 | 7.35 | 7.39 | -0.40% | 2.90 | 1.39% |
| 2026-04-23 | 7.48 | 7.62 | 7.34 | 7.42 | +1.09% | 4.54 | 2.16% |