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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.95 | 7.99 | 7.86 | 7.92 | -0.50% | 2.32 | 1.04% |
| 2025-09-16 | 8.11 | 8.16 | 7.91 | 7.96 | -1.85% | 3.42 | 1.52% |
| 2025-09-15 | 7.82 | 8.23 | 7.78 | 8.11 | +3.31% | 6.23 | 2.75% |
| 2025-09-12 | 7.95 | 8.02 | 7.82 | 7.85 | -1.38% | 3.76 | 1.69% |
| 2025-09-11 | 7.98 | 7.98 | 7.87 | 7.96 | -0.62% | 3.53 | 1.58% |
| 2025-09-10 | 7.92 | 8.14 | 7.92 | 8.01 | +1.26% | 3.52 | 1.56% |
| 2025-09-09 | 7.96 | 8.06 | 7.85 | 7.91 | -0.75% | 3.04 | 1.36% |
| 2025-09-08 | 7.74 | 8.17 | 7.74 | 7.97 | +3.51% | 6.57 | 2.91% |
| 2025-09-05 | 7.78 | 7.79 | 7.56 | 7.70 | -0.90% | 3.87 | 1.80% |
| 2025-09-04 | 7.65 | 7.86 | 7.60 | 7.77 | +1.97% | 5.36 | 2.46% |
| 2025-09-03 | 7.70 | 7.76 | 7.57 | 7.62 | -0.78% | 4.27 | 1.98% |
| 2025-09-02 | 7.79 | 7.82 | 7.59 | 7.68 | -1.41% | 3.60 | 1.67% |
| 2025-09-01 | 7.94 | 8.15 | 7.75 | 7.79 | -2.50% | 7.24 | 3.25% |
| 2025-08-29 | 8.38 | 8.42 | 7.93 | 7.99 | -5.33% | 6.92 | 3.02% |
| 2025-08-28 | 8.32 | 8.52 | 8.11 | 8.44 | +0.72% | 4.54 | 1.94% |
| 2025-08-27 | 8.63 | 8.64 | 8.36 | 8.38 | -3.01% | 4.25 | 1.78% |
| 2025-08-26 | 8.57 | 8.75 | 8.54 | 8.64 | +0.35% | 3.26 | 1.34% |
| 2025-08-25 | 8.74 | 8.77 | 8.50 | 8.61 | -0.58% | 5.03 | 2.08% |
| 2025-08-22 | 8.74 | 8.81 | 8.60 | 8.66 | -1.37% | 5.38 | 2.19% |
| 2025-08-21 | 8.86 | 8.93 | 8.68 | 8.78 | -2.23% | 7.81 | 3.15% |