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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.69 | 6.74 | 6.66 | 6.74 | +0.75% | 1.25 | 0.66% |
| 2025-06-24 | 6.63 | 6.70 | 6.63 | 6.69 | +0.91% | 1.21 | 0.64% |
| 2025-06-23 | 6.62 | 6.64 | 6.56 | 6.63 | -0.60% | 1.12 | 0.60% |
| 2025-06-20 | 6.60 | 6.67 | 6.59 | 6.67 | +1.06% | 1.24 | 0.66% |
| 2025-06-19 | 6.69 | 6.70 | 6.58 | 6.60 | -1.49% | 1.44 | 0.77% |
| 2025-06-18 | 6.82 | 6.83 | 6.69 | 6.70 | -1.76% | 1.72 | 0.91% |
| 2025-06-17 | 6.72 | 6.84 | 6.71 | 6.82 | +1.64% | 2.25 | 1.18% |
| 2025-06-16 | 6.70 | 6.72 | 6.67 | 6.71 | +0.15% | 1.28 | 0.68% |
| 2025-06-13 | 6.76 | 6.77 | 6.68 | 6.70 | -1.18% | 1.68 | 0.89% |
| 2025-06-12 | 6.75 | 6.80 | 6.68 | 6.78 | +1.04% | 2.32 | 1.22% |
| 2025-06-11 | 6.71 | 6.74 | 6.70 | 6.71 | 0.00% | 1.28 | 0.66% |
| 2025-06-10 | 6.77 | 6.78 | 6.67 | 6.71 | -0.86% | 1.41 | 0.72% |
| 2025-06-09 | 6.83 | 6.85 | 6.76 | 6.77 | -0.71% | 1.53 | 0.78% |
| 2025-06-06 | 6.70 | 6.93 | 6.68 | 6.82 | +1.74% | 3.29 | 1.66% |
| 2025-06-05 | 6.68 | 6.71 | 6.63 | 6.70 | +0.44% | 1.62 | 0.84% |
| 2025-06-04 | 6.75 | 6.77 | 6.66 | 6.67 | -1.15% | 1.90 | 0.98% |
| 2025-06-03 | 6.75 | 6.87 | 6.71 | 6.75 | -0.29% | 2.18 | 1.11% |
| 2025-05-30 | 6.74 | 6.88 | 6.69 | 6.77 | +0.43% | 3.22 | 1.63% |
| 2025-05-29 | 6.71 | 6.75 | 6.63 | 6.74 | +0.73% | 2.45 | 1.26% |
| 2025-05-28 | 6.51 | 6.73 | 6.50 | 6.69 | +2.99% | 4.09 | 2.12% |