韵达股份(002120)股票行情
韵达股份(002120)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.81 | 6.83 | 0.06 | 0.89% | 6.77 | 6.84 | 162355 | 11064.62 | 0.58% |
| 2026-02-02 | 6.85 | 6.77 | -0.09 | -1.31% | 6.77 | 6.88 | 327371 | 22357.60 | 1.16% |
| 2026-01-30 | 6.99 | 6.86 | -0.12 | -1.72% | 6.83 | 7.05 | 381584 | 26370.33 | 1.36% |
| 2026-01-29 | 6.94 | 6.98 | 0.03 | 0.43% | 6.88 | 7.00 | 283559 | 19724.48 | 1.01% |
| 2026-01-28 | 7.03 | 6.95 | -0.08 | -1.14% | 6.94 | 7.05 | 244093 | 17038.89 | 0.87% |
| 2026-01-27 | 7.04 | 7.03 | -0.03 | -0.42% | 6.96 | 7.08 | 292107 | 20480.07 | 1.04% |
| 2026-01-26 | 7.10 | 7.06 | -0.03 | -0.42% | 6.99 | 7.14 | 359825 | 25380.50 | 1.28% |
| 2026-01-23 | 7.02 | 7.09 | 0.07 | 1.00% | 6.98 | 7.10 | 333300 | 23526.10 | 1.18% |
| 2026-01-22 | 6.95 | 7.02 | 0.06 | 0.86% | 6.93 | 7.05 | 306490 | 21452.14 | 1.09% |
| 2026-01-21 | 6.95 | 6.96 | -0.01 | -0.14% | 6.91 | 6.96 | 199131 | 13820.62 | 0.71% |
| 2026-01-20 | 6.91 | 6.97 | 0.07 | 1.01% | 6.89 | 6.99 | 315844 | 21967.55 | 1.12% |
| 2026-01-19 | 6.87 | 6.90 | -0.01 | -0.14% | 6.85 | 6.93 | 230953 | 15922.97 | 0.82% |
| 2026-01-16 | 7.00 | 6.91 | -0.08 | -1.14% | 6.88 | 7.03 | 294711 | 20413.19 | 1.05% |
| 2026-01-15 | 6.95 | 6.99 | 0.04 | 0.58% | 6.93 | 7.07 | 366797 | 25738.16 | 1.30% |
| 2026-01-14 | 6.98 | 6.95 | 0.06 | 0.87% | 6.91 | 7.08 | 635171 | 44478.83 | 2.26% |
| 2026-01-13 | 6.96 | 6.89 | -0.07 | -1.01% | 6.88 | 6.99 | 376198 | 26078.86 | 1.34% |
| 2026-01-12 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 6.97 | 362962 | 25110.28 | 1.29% |
| 2026-01-09 | 6.88 | 6.93 | 0.06 | 0.87% | 6.85 | 6.93 | 299783 | 20648.13 | 1.06% |
| 2026-01-08 | 6.85 | 6.87 | 0.01 | 0.15% | 6.82 | 6.90 | 249049 | 17124.51 | 0.88% |
| 2026-01-07 | 6.91 | 6.86 | -0.05 | -0.72% | 6.85 | 6.91 | 200644 | 13788.00 | 0.71% |
| 2026-01-06 | 6.83 | 6.91 | 0.09 | 1.32% | 6.81 | 6.92 | 265760 | 18312.46 | 0.94% |
| 2026-01-05 | 6.77 | 6.82 | 0.08 | 1.19% | 6.70 | 6.83 | 265321 | 17974.40 | 0.94% |
| 2025-12-31 | 6.80 | 6.74 | -0.06 | -0.88% | 6.73 | 6.81 | 203106 | 13731.12 | 0.72% |
| 2025-12-30 | 6.79 | 6.80 | 0.01 | 0.15% | 6.76 | 6.82 | 137545 | 9346.74 | 0.49% |
| 2025-12-29 | 6.90 | 6.79 | -0.11 | -1.59% | 6.79 | 6.90 | 292250 | 19957.71 | 1.04% |
| 2025-12-26 | 6.93 | 6.90 | -0.04 | -0.58% | 6.89 | 6.95 | 188336 | 13019.08 | 0.67% |
| 2025-12-25 | 6.89 | 6.94 | 0.06 | 0.87% | 6.88 | 6.95 | 155141 | 10744.03 | 0.55% |
| 2025-12-24 | 6.85 | 6.88 | 0.02 | 0.29% | 6.83 | 6.90 | 128530 | 8836.17 | 0.46% |
| 2025-12-23 | 6.94 | 6.86 | -0.07 | -1.01% | 6.84 | 6.94 | 209817 | 14417.92 | 0.75% |
| 2025-12-22 | 7.03 | 6.93 | -0.08 | -1.14% | 6.93 | 7.03 | 255576 | 17773.26 | 0.91% |
| 2025-12-19 | 6.97 | 7.01 | 0.04 | 0.57% | 6.94 | 7.02 | 173472 | 12122.98 | 0.62% |
| 2025-12-18 | 6.91 | 6.97 | 0.03 | 0.43% | 6.90 | 7.00 | 192416 | 13412.16 | 0.68% |
| 2025-12-17 | 6.92 | 6.94 | 0.02 | 0.29% | 6.84 | 6.95 | 218141 | 15054.65 | 0.77% |
| 2025-12-16 | 6.92 | 6.92 | -0.01 | -0.14% | 6.88 | 6.95 | 174098 | 12027.98 | 0.62% |
| 2025-12-15 | 6.86 | 6.93 | 0.05 | 0.73% | 6.82 | 6.95 | 206646 | 14266.35 | 0.73% |
| 2025-12-12 | 6.86 | 6.88 | 0.02 | 0.29% | 6.81 | 6.89 | 184683 | 12674.36 | 0.66% |
| 2025-12-11 | 6.84 | 6.86 | 0.02 | 0.29% | 6.76 | 6.93 | 232800 | 15904.24 | 0.83% |
| 2025-12-10 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.86 | 172214 | 11736.09 | 0.61% |
| 2025-12-09 | 6.89 | 6.81 | -0.09 | -1.30% | 6.80 | 6.89 | 193404 | 13220.26 | 0.69% |
| 2025-12-08 | 6.91 | 6.90 | -0.01 | -0.14% | 6.87 | 6.93 | 164370 | 11329.84 | 0.58% |
| 2025-12-05 | 6.85 | 6.91 | 0.05 | 0.73% | 6.83 | 6.91 | 158178 | 10873.15 | 0.56% |
| 2025-12-04 | 6.91 | 6.86 | -0.07 | -1.01% | 6.83 | 6.92 | 149269 | 10247.90 | 0.53% |
| 2025-12-03 | 6.88 | 6.93 | 0.06 | 0.87% | 6.85 | 6.95 | 202622 | 13981.10 | 0.72% |
| 2025-12-02 | 6.93 | 6.87 | -0.06 | -0.87% | 6.86 | 6.94 | 178829 | 12313.43 | 0.64% |
| 2025-12-01 | 6.99 | 6.93 | -0.06 | -0.86% | 6.91 | 7.00 | 263188 | 18273.40 | 0.93% |
| 2025-11-28 | 6.97 | 6.99 | 0.01 | 0.14% | 6.94 | 7.00 | 120847 | 8428.95 | 0.43% |
| 2025-11-27 | 6.97 | 6.98 | 0.00 | 0.00% | 6.95 | 7.01 | 132720 | 9266.26 | 0.47% |
| 2025-11-26 | 7.05 | 6.98 | -0.07 | -0.99% | 6.98 | 7.06 | 177631 | 12476.84 | 0.63% |
| 2025-11-25 | 7.03 | 7.05 | 0.02 | 0.28% | 7.00 | 7.08 | 167016 | 11769.49 | 0.59% |
| 2025-11-24 | 7.05 | 7.03 | 0.00 | 0.00% | 6.98 | 7.07 | 183350 | 12858.26 | 0.65% |
| 2025-11-21 | 7.20 | 7.03 | -0.20 | -2.77% | 7.02 | 7.20 | 351336 | 24898.63 | 1.25% |
| 2025-11-20 | 7.29 | 7.23 | -0.04 | -0.55% | 7.22 | 7.30 | 188198 | 13631.10 | 0.67% |
| 2025-11-19 | 7.24 | 7.27 | 0.01 | 0.14% | 7.22 | 7.29 | 174837 | 12686.31 | 0.62% |
| 2025-11-18 | 7.29 | 7.26 | -0.05 | -0.68% | 7.22 | 7.30 | 225745 | 16365.84 | 0.80% |
| 2025-11-17 | 7.41 | 7.31 | -0.10 | -1.35% | 7.28 | 7.43 | 263245 | 19272.38 | 0.94% |
| 2025-11-14 | 7.44 | 7.41 | -0.07 | -0.94% | 7.41 | 7.49 | 208654 | 15553.64 | 0.74% |
| 2025-11-13 | 7.46 | 7.48 | 0.01 | 0.13% | 7.41 | 7.49 | 211774 | 15779.81 | 0.75% |
| 2025-11-12 | 7.50 | 7.47 | -0.03 | -0.40% | 7.42 | 7.50 | 242490 | 18065.21 | 0.86% |
| 2025-11-11 | 7.60 | 7.50 | -0.05 | -0.66% | 7.47 | 7.62 | 304101 | 22830.55 | 1.08% |
| 2025-11-10 | 7.41 | 7.55 | 0.12 | 1.62% | 7.40 | 7.55 | 356595 | 26775.43 | 1.27% |
| 2025-11-07 | 7.36 | 7.43 | 0.06 | 0.81% | 7.36 | 7.48 | 352428 | 26200.28 | 1.25% |
| 2025-11-06 | 7.34 | 7.37 | 0.02 | 0.27% | 7.32 | 7.39 | 216795 | 15952.79 | 0.77% |
| 2025-11-05 | 7.27 | 7.35 | 0.03 | 0.41% | 7.26 | 7.37 | 211214 | 15494.11 | 0.75% |
| 2025-11-04 | 7.37 | 7.32 | -0.05 | -0.68% | 7.28 | 7.40 | 190081 | 13935.33 | 0.68% |
| 2025-11-03 | 7.32 | 7.37 | 0.09 | 1.24% | 7.26 | 7.41 | 295320 | 21637.86 | 1.05% |
| 2025-10-31 | 7.27 | 7.28 | 0.03 | 0.41% | 7.24 | 7.30 | 255158 | 18563.26 | 0.91% |
| 2025-10-30 | 7.32 | 7.25 | -0.06 | -0.82% | 7.23 | 7.33 | 224313 | 16306.14 | 0.80% |
| 2025-10-29 | 7.24 | 7.31 | 0.03 | 0.41% | 7.19 | 7.32 | 302786 | 22000.67 | 1.08% |
| 2025-10-28 | 7.35 | 7.28 | -0.10 | -1.36% | 7.26 | 7.37 | 365944 | 26727.29 | 1.30% |
| 2025-10-27 | 7.38 | 7.38 | 0.04 | 0.54% | 7.35 | 7.43 | 351638 | 25998.64 | 1.25% |
| 2025-10-24 | 7.42 | 7.34 | -0.08 | -1.08% | 7.32 | 7.45 | 336291 | 24762.38 | 1.19% |
| 2025-10-23 | 7.37 | 7.42 | 0.03 | 0.41% | 7.31 | 7.42 | 219563 | 16167.50 | 0.78% |
| 2025-10-22 | 7.37 | 7.39 | -0.01 | -0.14% | 7.31 | 7.39 | 200750 | 14768.66 | 0.71% |
| 2025-10-21 | 7.44 | 7.40 | -0.01 | -0.13% | 7.34 | 7.44 | 376102 | 27773.24 | 1.34% |
| 2025-10-20 | 7.33 | 7.41 | 0.21 | 2.92% | 7.32 | 7.59 | 749559 | 55714.01 | 2.66% |
| 2025-10-17 | 7.24 | 7.20 | -0.06 | -0.83% | 7.19 | 7.30 | 315816 | 22838.86 | 1.12% |
| 2025-10-16 | 7.39 | 7.26 | -0.15 | -2.02% | 7.24 | 7.47 | 539890 | 39519.69 | 1.92% |
| 2025-10-15 | 7.33 | 7.41 | 0.10 | 1.37% | 7.28 | 7.44 | 358263 | 26351.22 | 1.27% |
| 2025-10-14 | 7.37 | 7.31 | -0.04 | -0.54% | 7.27 | 7.45 | 486560 | 35849.62 | 1.73% |
| 2025-10-13 | 7.34 | 7.35 | -0.13 | -1.74% | 7.26 | 7.36 | 408444 | 29889.85 | 1.45% |
深证大盘股票行情在线 K线走势图
韵达股份(002120)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
