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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.64 | 9.06 | 8.55 | 8.98 | +3.58% | 9.29 | 3.71% |
| 2025-08-19 | 8.67 | 8.85 | 8.61 | 8.67 | -0.91% | 6.44 | 2.63% |
| 2025-08-18 | 8.33 | 8.82 | 8.30 | 8.75 | +5.17% | 11.49 | 4.76% |
| 2025-08-15 | 8.11 | 8.33 | 8.08 | 8.32 | +2.59% | 6.56 | 2.84% |
| 2025-08-14 | 8.30 | 8.32 | 8.10 | 8.11 | -1.70% | 4.82 | 2.09% |
| 2025-08-13 | 8.28 | 8.45 | 8.17 | 8.25 | -0.48% | 7.64 | 3.28% |
| 2025-08-12 | 8.57 | 8.62 | 8.23 | 8.29 | -2.59% | 8.27 | 3.52% |
| 2025-08-11 | 8.64 | 8.69 | 8.42 | 8.51 | -1.50% | 7.77 | 3.25% |
| 2025-08-08 | 8.84 | 8.88 | 8.61 | 8.64 | -2.04% | 11.01 | 4.47% |
| 2025-08-07 | 8.05 | 8.82 | 8.03 | 8.82 | +9.98% | 13.92 | 5.78% |
| 2025-08-06 | 8.08 | 8.15 | 7.93 | 8.02 | -0.99% | 4.52 | 2.00% |
| 2025-08-05 | 8.07 | 8.16 | 7.93 | 8.10 | +0.37% | 6.50 | 2.86% |
| 2025-08-04 | 8.27 | 8.46 | 8.01 | 8.07 | 0.00% | 14.09 | 6.11% |
| 2025-08-01 | 7.87 | 8.36 | 7.86 | 8.07 | +6.18% | 18.51 | 7.97% |
| 2025-07-31 | 7.85 | 7.98 | 7.57 | 7.60 | -4.16% | 6.24 | 2.88% |
| 2025-07-30 | 8.02 | 8.36 | 7.88 | 7.93 | +2.32% | 12.54 | 5.50% |
| 2025-07-29 | 7.76 | 7.81 | 7.57 | 7.75 | -0.26% | 5.33 | 2.47% |
| 2025-07-28 | 7.81 | 7.92 | 7.65 | 7.77 | -2.14% | 8.78 | 4.01% |
| 2025-07-25 | 7.40 | 8.10 | 7.38 | 7.94 | +7.88% | 18.20 | 8.17% |
| 2025-07-24 | 7.17 | 7.38 | 7.14 | 7.36 | +2.79% | 4.20 | 2.05% |