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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.14 | 7.30 | 7.10 | 7.16 | +0.56% | 3.99 | 1.97% |
| 2025-07-22 | 7.05 | 7.13 | 7.00 | 7.12 | +0.99% | 3.00 | 1.50% |
| 2025-07-21 | 7.03 | 7.07 | 7.00 | 7.05 | 0.00% | 2.15 | 1.08% |
| 2025-07-18 | 6.92 | 7.07 | 6.92 | 7.05 | +1.88% | 3.27 | 1.66% |
| 2025-07-17 | 6.96 | 6.98 | 6.88 | 6.92 | -0.57% | 1.94 | 1.00% |
| 2025-07-16 | 6.96 | 7.00 | 6.92 | 6.96 | +0.29% | 1.44 | 0.74% |
| 2025-07-15 | 7.01 | 7.05 | 6.91 | 6.94 | -0.72% | 2.31 | 1.18% |
| 2025-07-14 | 7.01 | 7.06 | 6.98 | 6.99 | -0.57% | 2.19 | 1.11% |
| 2025-07-11 | 7.19 | 7.21 | 7.02 | 7.03 | -2.23% | 4.22 | 2.12% |
| 2025-07-10 | 6.83 | 7.30 | 6.83 | 7.19 | +6.20% | 9.90 | 4.95% |
| 2025-07-09 | 6.77 | 6.82 | 6.76 | 6.77 | -0.15% | 1.29 | 0.67% |
| 2025-07-08 | 6.74 | 6.79 | 6.72 | 6.78 | +0.59% | 1.53 | 0.80% |
| 2025-07-07 | 6.76 | 6.78 | 6.72 | 6.74 | -0.15% | 0.92 | 0.48% |
| 2025-07-04 | 6.73 | 6.79 | 6.72 | 6.75 | +0.30% | 1.79 | 0.94% |
| 2025-07-03 | 6.70 | 6.78 | 6.69 | 6.73 | +0.45% | 1.51 | 0.79% |
| 2025-07-02 | 6.70 | 6.72 | 6.68 | 6.70 | +0.15% | 1.08 | 0.57% |
| 2025-07-01 | 6.70 | 6.72 | 6.68 | 6.69 | -0.15% | 0.94 | 0.50% |
| 2025-06-30 | 6.70 | 6.72 | 6.68 | 6.70 | 0.00% | 0.89 | 0.47% |
| 2025-06-27 | 6.68 | 6.74 | 6.67 | 6.70 | +0.45% | 1.06 | 0.56% |
| 2025-06-26 | 6.72 | 6.75 | 6.67 | 6.67 | -1.04% | 1.56 | 0.83% |