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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.37 | 7.42 | 7.31 | 7.42 | +0.41% | 1.62 | 0.78% |
| 2025-10-22 | 7.37 | 7.39 | 7.31 | 7.39 | -0.14% | 1.48 | 0.71% |
| 2025-10-21 | 7.44 | 7.44 | 7.34 | 7.40 | -0.14% | 2.78 | 1.34% |
| 2025-10-20 | 7.33 | 7.59 | 7.32 | 7.41 | +2.92% | 5.57 | 2.66% |
| 2025-10-17 | 7.24 | 7.30 | 7.19 | 7.20 | -0.83% | 2.28 | 1.12% |
| 2025-10-16 | 7.39 | 7.47 | 7.24 | 7.26 | -2.02% | 3.95 | 1.92% |
| 2025-10-15 | 7.33 | 7.44 | 7.28 | 7.41 | +1.37% | 2.64 | 1.27% |
| 2025-10-14 | 7.37 | 7.45 | 7.27 | 7.31 | -0.54% | 3.58 | 1.73% |
| 2025-10-13 | 7.34 | 7.36 | 7.26 | 7.35 | -1.74% | 2.99 | 1.45% |
| 2025-10-10 | 7.38 | 7.52 | 7.35 | 7.48 | +1.22% | 2.59 | 1.23% |
| 2025-10-09 | 7.45 | 7.46 | 7.34 | 7.39 | -0.40% | 2.75 | 1.33% |
| 2025-09-30 | 7.53 | 7.53 | 7.41 | 7.42 | -1.07% | 2.04 | 0.97% |
| 2025-09-29 | 7.45 | 7.54 | 7.31 | 7.50 | +0.81% | 2.27 | 1.09% |
| 2025-09-26 | 7.50 | 7.57 | 7.41 | 7.44 | -1.20% | 2.26 | 1.07% |
| 2025-09-25 | 7.58 | 7.58 | 7.47 | 7.53 | -0.79% | 1.98 | 0.94% |
| 2025-09-24 | 7.49 | 7.67 | 7.44 | 7.59 | +0.93% | 2.19 | 1.03% |
| 2025-09-23 | 7.60 | 7.63 | 7.41 | 7.52 | -1.44% | 3.01 | 1.43% |
| 2025-09-22 | 7.96 | 8.06 | 7.60 | 7.63 | -2.30% | 5.05 | 2.32% |
| 2025-09-19 | 7.90 | 8.23 | 7.76 | 7.81 | +0.39% | 7.90 | 3.51% |
| 2025-09-18 | 7.91 | 8.00 | 7.74 | 7.78 | -1.77% | 3.46 | 1.57% |