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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.47 | 6.52 | 6.46 | 6.50 | +0.30% | 0.90 | 0.48% |
| 2025-05-26 | 6.46 | 6.51 | 6.44 | 6.48 | +0.60% | 0.97 | 0.51% |
| 2025-05-23 | 6.51 | 6.53 | 6.44 | 6.44 | -1.04% | 1.21 | 0.64% |
| 2025-05-22 | 6.57 | 6.57 | 6.50 | 6.51 | -1.03% | 1.56 | 0.82% |
| 2025-05-21 | 6.59 | 6.60 | 6.57 | 6.57 | -0.44% | 1.11 | 0.58% |
| 2025-05-20 | 6.57 | 6.61 | 6.57 | 6.60 | +0.15% | 1.37 | 0.72% |
| 2025-05-19 | 6.60 | 6.61 | 6.57 | 6.59 | 0.00% | 0.92 | 0.48% |
| 2025-05-16 | 6.60 | 6.63 | 6.56 | 6.59 | -0.44% | 1.36 | 0.71% |
| 2025-05-15 | 6.69 | 6.72 | 6.62 | 6.62 | -1.45% | 1.94 | 1.00% |
| 2025-05-14 | 6.62 | 6.72 | 6.57 | 6.72 | +1.47% | 2.41 | 1.25% |
| 2025-05-13 | 6.68 | 6.69 | 6.61 | 6.62 | -0.44% | 1.77 | 0.92% |
| 2025-05-12 | 6.60 | 6.65 | 6.60 | 6.65 | +1.03% | 1.24 | 0.64% |
| 2025-05-09 | 6.64 | 6.65 | 6.58 | 6.58 | -0.88% | 1.35 | 0.71% |
| 2025-05-08 | 6.61 | 6.65 | 6.61 | 6.64 | 0.00% | 1.17 | 0.61% |
| 2025-05-07 | 6.68 | 6.75 | 6.62 | 6.64 | +0.59% | 1.91 | 0.99% |
| 2025-05-06 | 6.59 | 6.62 | 6.58 | 6.60 | +0.29% | 1.69 | 0.89% |