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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.20 | 7.36 | 7.16 | 7.34 | +1.80% | 3.35 | 1.63% |
| 2026-04-21 | 7.25 | 7.36 | 7.20 | 7.21 | -0.96% | 3.65 | 1.78% |
| 2026-04-20 | 6.86 | 7.29 | 6.86 | 7.28 | +6.74% | 7.81 | 3.87% |
| 2026-04-17 | 6.91 | 6.94 | 6.79 | 6.82 | -2.01% | 2.20 | 1.14% |
| 2026-04-16 | 6.90 | 7.06 | 6.85 | 6.96 | +0.87% | 3.28 | 1.67% |
| 2026-04-15 | 7.01 | 7.08 | 6.78 | 6.90 | +4.86% | 4.78 | 2.46% |
| 2026-04-14 | 6.64 | 6.65 | 6.52 | 6.58 | -0.60% | 1.31 | 0.71% |
| 2026-04-13 | 6.70 | 6.71 | 6.60 | 6.62 | -1.49% | 1.13 | 0.60% |
| 2026-04-10 | 6.70 | 6.80 | 6.68 | 6.72 | +0.90% | 1.29 | 0.68% |
| 2026-04-09 | 6.77 | 6.78 | 6.66 | 6.66 | -1.62% | 1.06 | 0.56% |
| 2026-04-08 | 6.71 | 6.78 | 6.71 | 6.77 | +1.96% | 1.25 | 0.66% |
| 2026-04-07 | 6.67 | 6.67 | 6.58 | 6.64 | -0.15% | 0.70 | 0.37% |
| 2026-04-03 | 6.72 | 6.76 | 6.64 | 6.65 | -1.48% | 0.78 | 0.41% |
| 2026-04-02 | 6.77 | 6.78 | 6.71 | 6.75 | -0.59% | 1.07 | 0.57% |
| 2026-04-01 | 6.83 | 6.85 | 6.75 | 6.79 | +0.44% | 0.94 | 0.49% |
| 2026-03-31 | 6.76 | 6.86 | 6.74 | 6.76 | -0.15% | 1.23 | 0.64% |
| 2026-03-30 | 6.72 | 6.80 | 6.69 | 6.77 | -0.15% | 1.15 | 0.60% |
| 2026-03-27 | 6.64 | 6.83 | 6.63 | 6.78 | +1.35% | 1.65 | 0.86% |
| 2026-03-26 | 6.64 | 6.74 | 6.61 | 6.69 | +0.75% | 1.57 | 0.84% |
| 2026-03-25 | 6.46 | 6.72 | 6.44 | 6.64 | +3.11% | 1.91 | 1.03% |