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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.91 | 7.00 | 6.90 | 6.97 | +0.43% | 1.34 | 0.68% |
| 2025-12-17 | 6.92 | 6.95 | 6.84 | 6.94 | +0.29% | 1.51 | 0.77% |
| 2025-12-16 | 6.92 | 6.95 | 6.88 | 6.92 | -0.14% | 1.20 | 0.62% |
| 2025-12-15 | 6.86 | 6.95 | 6.82 | 6.93 | +0.73% | 1.43 | 0.73% |
| 2025-12-12 | 6.86 | 6.89 | 6.81 | 6.88 | +0.29% | 1.27 | 0.66% |
| 2025-12-11 | 6.84 | 6.93 | 6.76 | 6.86 | +0.29% | 1.59 | 0.83% |
| 2025-12-10 | 6.80 | 6.86 | 6.76 | 6.84 | +0.44% | 1.17 | 0.61% |
| 2025-12-09 | 6.89 | 6.89 | 6.80 | 6.81 | -1.30% | 1.32 | 0.69% |
| 2025-12-08 | 6.91 | 6.93 | 6.87 | 6.90 | -0.14% | 1.13 | 0.58% |
| 2025-12-05 | 6.85 | 6.91 | 6.83 | 6.91 | +0.73% | 1.09 | 0.56% |
| 2025-12-04 | 6.91 | 6.92 | 6.83 | 6.86 | -1.01% | 1.02 | 0.53% |
| 2025-12-03 | 6.88 | 6.95 | 6.85 | 6.93 | +0.87% | 1.40 | 0.72% |
| 2025-12-02 | 6.93 | 6.94 | 6.86 | 6.87 | -0.87% | 1.23 | 0.64% |
| 2025-12-01 | 6.99 | 7.00 | 6.91 | 6.93 | -0.86% | 1.83 | 0.93% |
| 2025-11-28 | 6.97 | 7.00 | 6.94 | 6.99 | +0.14% | 0.84 | 0.43% |
| 2025-11-27 | 6.97 | 7.01 | 6.95 | 6.98 | 0.00% | 0.93 | 0.47% |
| 2025-11-26 | 7.05 | 7.06 | 6.98 | 6.98 | -0.99% | 1.25 | 0.63% |
| 2025-11-25 | 7.03 | 7.08 | 7.00 | 7.05 | +0.28% | 1.18 | 0.59% |
| 2025-11-24 | 7.05 | 7.07 | 6.98 | 7.03 | 0.00% | 1.29 | 0.65% |
| 2025-11-21 | 7.20 | 7.20 | 7.02 | 7.03 | -2.77% | 2.49 | 1.25% |