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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.87 | 6.93 | 6.85 | 6.90 | -0.14% | 1.59 | 0.82% |
| 2026-01-16 | 7.00 | 7.03 | 6.88 | 6.91 | -1.14% | 2.04 | 1.05% |
| 2026-01-15 | 6.95 | 7.07 | 6.93 | 6.99 | +0.58% | 2.57 | 1.30% |
| 2026-01-14 | 6.98 | 7.08 | 6.91 | 6.95 | +0.87% | 4.45 | 2.26% |
| 2026-01-13 | 6.96 | 6.99 | 6.88 | 6.89 | -1.01% | 2.61 | 1.34% |
| 2026-01-12 | 6.93 | 6.97 | 6.88 | 6.96 | +0.43% | 2.51 | 1.29% |
| 2026-01-09 | 6.88 | 6.93 | 6.85 | 6.93 | +0.87% | 2.06 | 1.06% |
| 2026-01-08 | 6.85 | 6.90 | 6.82 | 6.87 | +0.15% | 1.71 | 0.88% |
| 2026-01-07 | 6.91 | 6.91 | 6.85 | 6.86 | -0.72% | 1.38 | 0.71% |
| 2026-01-06 | 6.83 | 6.92 | 6.81 | 6.91 | +1.32% | 1.83 | 0.94% |
| 2026-01-05 | 6.77 | 6.83 | 6.70 | 6.82 | +1.19% | 1.80 | 0.94% |
| 2025-12-31 | 6.80 | 6.81 | 6.73 | 6.74 | -0.88% | 1.37 | 0.72% |
| 2025-12-30 | 6.79 | 6.82 | 6.76 | 6.80 | +0.15% | 0.93 | 0.49% |
| 2025-12-29 | 6.90 | 6.90 | 6.79 | 6.79 | -1.59% | 2.00 | 1.04% |
| 2025-12-26 | 6.93 | 6.95 | 6.89 | 6.90 | -0.58% | 1.30 | 0.67% |
| 2025-12-25 | 6.89 | 6.95 | 6.88 | 6.94 | +0.87% | 1.07 | 0.55% |
| 2025-12-24 | 6.85 | 6.90 | 6.83 | 6.88 | +0.29% | 0.88 | 0.46% |
| 2025-12-23 | 6.94 | 6.94 | 6.84 | 6.86 | -1.01% | 1.44 | 0.75% |
| 2025-12-22 | 7.03 | 7.03 | 6.93 | 6.93 | -1.14% | 1.78 | 0.91% |
| 2025-12-19 | 6.97 | 7.02 | 6.94 | 7.01 | +0.57% | 1.21 | 0.62% |