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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.43 | 6.45 | 6.35 | 6.44 | +1.42% | 1.21 | 0.67% |
| 2026-03-23 | 6.65 | 6.65 | 6.32 | 6.35 | -5.51% | 3.10 | 1.70% |
| 2026-03-20 | 6.78 | 6.85 | 6.72 | 6.72 | -1.03% | 1.56 | 0.82% |
| 2026-03-19 | 6.82 | 6.88 | 6.77 | 6.79 | -1.16% | 1.44 | 0.75% |
| 2026-03-18 | 6.90 | 6.93 | 6.82 | 6.87 | -0.43% | 1.32 | 0.68% |
| 2026-03-17 | 6.98 | 7.02 | 6.89 | 6.90 | -1.00% | 1.44 | 0.74% |
| 2026-03-16 | 6.98 | 7.02 | 6.93 | 6.97 | -0.43% | 1.56 | 0.79% |
| 2026-03-13 | 6.94 | 7.10 | 6.92 | 7.00 | +0.72% | 2.78 | 1.40% |
| 2026-03-12 | 6.92 | 6.96 | 6.90 | 6.95 | 0.00% | 1.45 | 0.74% |
| 2026-03-11 | 6.90 | 6.96 | 6.84 | 6.95 | +0.43% | 1.76 | 0.90% |
| 2026-03-10 | 6.80 | 6.94 | 6.80 | 6.92 | +2.22% | 2.25 | 1.16% |
| 2026-03-09 | 6.77 | 6.79 | 6.72 | 6.77 | -1.02% | 2.01 | 1.06% |
| 2026-03-06 | 6.70 | 6.84 | 6.68 | 6.84 | +1.79% | 1.95 | 1.02% |
| 2026-03-05 | 6.75 | 6.78 | 6.69 | 6.72 | +0.30% | 1.60 | 0.84% |
| 2026-03-04 | 6.80 | 6.84 | 6.69 | 6.70 | -2.47% | 3.10 | 1.64% |
| 2026-03-03 | 6.98 | 7.04 | 6.86 | 6.87 | -1.43% | 2.56 | 1.31% |
| 2026-03-02 | 7.00 | 7.02 | 6.92 | 6.97 | -2.11% | 2.98 | 1.52% |
| 2026-02-27 | 6.99 | 7.21 | 6.96 | 7.12 | +2.59% | 4.83 | 2.42% |
| 2026-02-26 | 6.87 | 6.98 | 6.82 | 6.94 | +1.02% | 2.86 | 1.47% |
| 2026-02-25 | 6.85 | 6.93 | 6.84 | 6.87 | +0.44% | 1.71 | 0.88% |