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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.87 | 6.87 | 6.82 | 6.84 | +0.59% | 1.45 | 0.75% |
| 2026-02-13 | 6.89 | 6.90 | 6.80 | 6.80 | -1.16% | 1.56 | 0.81% |
| 2026-02-12 | 6.96 | 6.99 | 6.87 | 6.88 | -1.15% | 1.51 | 0.78% |
| 2026-02-11 | 6.92 | 6.97 | 6.90 | 6.96 | +0.72% | 1.16 | 0.59% |
| 2026-02-10 | 6.97 | 6.98 | 6.91 | 6.91 | -0.86% | 1.35 | 0.69% |
| 2026-02-09 | 6.96 | 6.98 | 6.93 | 6.97 | +0.72% | 1.55 | 0.79% |
| 2026-02-06 | 6.95 | 6.97 | 6.90 | 6.92 | -0.86% | 1.46 | 0.75% |
| 2026-02-05 | 6.94 | 7.02 | 6.90 | 6.98 | +0.58% | 2.63 | 1.34% |
| 2026-02-04 | 6.83 | 6.95 | 6.80 | 6.94 | +1.61% | 1.89 | 0.97% |
| 2026-02-03 | 6.81 | 6.84 | 6.77 | 6.83 | +0.89% | 1.11 | 0.58% |
| 2026-02-02 | 6.85 | 6.88 | 6.77 | 6.77 | -1.31% | 2.24 | 1.16% |
| 2026-01-30 | 6.99 | 7.05 | 6.83 | 6.86 | -1.72% | 2.64 | 1.36% |
| 2026-01-29 | 6.94 | 7.00 | 6.88 | 6.98 | +0.43% | 1.97 | 1.01% |
| 2026-01-28 | 7.03 | 7.05 | 6.94 | 6.95 | -1.14% | 1.70 | 0.87% |
| 2026-01-27 | 7.04 | 7.08 | 6.96 | 7.03 | -0.42% | 2.05 | 1.04% |
| 2026-01-26 | 7.10 | 7.14 | 6.99 | 7.06 | -0.42% | 2.54 | 1.28% |
| 2026-01-23 | 7.02 | 7.10 | 6.98 | 7.09 | +1.00% | 2.35 | 1.18% |
| 2026-01-22 | 6.95 | 7.05 | 6.93 | 7.02 | +0.86% | 2.15 | 1.09% |
| 2026-01-21 | 6.95 | 6.96 | 6.91 | 6.96 | -0.14% | 1.38 | 0.71% |
| 2026-01-20 | 6.91 | 6.99 | 6.89 | 6.97 | +1.01% | 2.20 | 1.12% |