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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.29 | 7.30 | 7.22 | 7.23 | -0.55% | 1.36 | 0.67% |
| 2025-11-19 | 7.24 | 7.29 | 7.22 | 7.27 | +0.14% | 1.27 | 0.62% |
| 2025-11-18 | 7.29 | 7.30 | 7.22 | 7.26 | -0.68% | 1.64 | 0.80% |
| 2025-11-17 | 7.41 | 7.43 | 7.28 | 7.31 | -1.35% | 1.93 | 0.94% |
| 2025-11-14 | 7.44 | 7.49 | 7.41 | 7.41 | -0.94% | 1.56 | 0.74% |
| 2025-11-13 | 7.46 | 7.49 | 7.41 | 7.48 | +0.13% | 1.58 | 0.75% |
| 2025-11-12 | 7.50 | 7.50 | 7.42 | 7.47 | -0.40% | 1.81 | 0.86% |
| 2025-11-11 | 7.60 | 7.62 | 7.47 | 7.50 | -0.66% | 2.28 | 1.08% |
| 2025-11-10 | 7.41 | 7.55 | 7.40 | 7.55 | +1.62% | 2.68 | 1.27% |
| 2025-11-07 | 7.36 | 7.48 | 7.36 | 7.43 | +0.81% | 2.62 | 1.25% |
| 2025-11-06 | 7.34 | 7.39 | 7.32 | 7.37 | +0.27% | 1.60 | 0.77% |
| 2025-11-05 | 7.27 | 7.37 | 7.26 | 7.35 | +0.41% | 1.55 | 0.75% |
| 2025-11-04 | 7.37 | 7.40 | 7.28 | 7.32 | -0.68% | 1.39 | 0.68% |
| 2025-11-03 | 7.32 | 7.41 | 7.26 | 7.37 | +1.24% | 2.16 | 1.05% |
| 2025-10-31 | 7.27 | 7.30 | 7.24 | 7.28 | +0.41% | 1.86 | 0.91% |
| 2025-10-30 | 7.32 | 7.33 | 7.23 | 7.25 | -0.82% | 1.63 | 0.80% |
| 2025-10-29 | 7.24 | 7.32 | 7.19 | 7.31 | +0.41% | 2.20 | 1.08% |
| 2025-10-28 | 7.35 | 7.37 | 7.26 | 7.28 | -1.35% | 2.67 | 1.30% |
| 2025-10-27 | 7.38 | 7.43 | 7.35 | 7.38 | +0.55% | 2.60 | 1.25% |
| 2025-10-24 | 7.42 | 7.45 | 7.32 | 7.34 | -1.08% | 2.48 | 1.19% |