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 |
|---|
| 2025-08-01 | 7.87 | 8.07 | 0.47 | 6.18% | 7.86 | 8.36 | 2243834 | 185074.20 | 7.97% |
| 2025-07-31 | 7.85 | 7.60 | -0.33 | -4.16% | 7.57 | 7.98 | 809952 | 62427.12 | 2.88% |
| 2025-07-30 | 8.02 | 7.93 | 0.18 | 2.32% | 7.88 | 8.36 | 1547389 | 125441.52 | 5.50% |
| 2025-07-29 | 7.76 | 7.75 | -0.02 | -0.26% | 7.57 | 7.81 | 694927 | 53343.21 | 2.47% |
| 2025-07-28 | 7.81 | 7.77 | -0.17 | -2.14% | 7.65 | 7.92 | 1128331 | 87800.52 | 4.01% |
| 2025-07-25 | 7.40 | 7.94 | 0.58 | 7.88% | 7.38 | 8.10 | 2300221 | 182014.06 | 8.17% |
| 2025-07-24 | 7.17 | 7.36 | 0.20 | 2.79% | 7.14 | 7.38 | 576083 | 41972.89 | 2.05% |
| 2025-07-23 | 7.14 | 7.16 | 0.04 | 0.56% | 7.10 | 7.30 | 555288 | 39932.63 | 1.97% |
| 2025-07-22 | 7.05 | 7.12 | 0.07 | 0.99% | 7.00 | 7.13 | 423420 | 29951.78 | 1.50% |
| 2025-07-21 | 7.03 | 7.05 | 0.00 | 0.00% | 7.00 | 7.07 | 305254 | 21501.79 | 1.08% |
| 2025-07-18 | 6.92 | 7.05 | 0.13 | 1.88% | 6.92 | 7.07 | 466492 | 32687.63 | 1.66% |
| 2025-07-17 | 6.96 | 6.92 | -0.04 | -0.57% | 6.88 | 6.98 | 280787 | 19413.49 | 1.00% |
| 2025-07-16 | 6.96 | 6.96 | 0.02 | 0.29% | 6.92 | 7.00 | 207002 | 14395.07 | 0.74% |
| 2025-07-15 | 7.01 | 6.94 | -0.05 | -0.72% | 6.91 | 7.05 | 331083 | 23065.52 | 1.18% |
| 2025-07-14 | 7.01 | 6.99 | -0.04 | -0.57% | 6.98 | 7.06 | 311767 | 21858.43 | 1.11% |
| 2025-07-11 | 7.19 | 7.03 | -0.16 | -2.23% | 7.02 | 7.21 | 595998 | 42213.94 | 2.12% |
| 2025-07-10 | 6.83 | 7.19 | 0.42 | 6.20% | 6.83 | 7.30 | 1392414 | 98966.92 | 4.95% |
| 2025-07-09 | 6.77 | 6.77 | -0.01 | -0.15% | 6.76 | 6.82 | 189812 | 12889.59 | 0.67% |
| 2025-07-08 | 6.74 | 6.78 | 0.04 | 0.59% | 6.72 | 6.79 | 225802 | 15256.23 | 0.80% |
| 2025-07-07 | 6.76 | 6.74 | -0.01 | -0.15% | 6.72 | 6.78 | 136271 | 9189.62 | 0.48% |
| 2025-07-04 | 6.73 | 6.75 | 0.02 | 0.30% | 6.72 | 6.79 | 264902 | 17913.34 | 0.94% |
| 2025-07-03 | 6.70 | 6.73 | 0.03 | 0.45% | 6.69 | 6.78 | 223749 | 15058.02 | 0.79% |
| 2025-07-02 | 6.70 | 6.70 | 0.01 | 0.15% | 6.68 | 6.72 | 161142 | 10799.59 | 0.57% |
| 2025-07-01 | 6.70 | 6.69 | -0.01 | -0.15% | 6.68 | 6.72 | 140828 | 9431.14 | 0.50% |
| 2025-06-30 | 6.70 | 6.70 | 0.00 | 0.00% | 6.68 | 6.72 | 132573 | 8873.84 | 0.47% |
| 2025-06-27 | 6.68 | 6.70 | 0.03 | 0.45% | 6.67 | 6.74 | 158364 | 10633.49 | 0.56% |
| 2025-06-26 | 6.72 | 6.67 | -0.07 | -1.04% | 6.67 | 6.75 | 232970 | 15606.60 | 0.83% |
| 2025-06-25 | 6.69 | 6.74 | 0.05 | 0.75% | 6.66 | 6.74 | 186017 | 12465.59 | 0.66% |
| 2025-06-24 | 6.63 | 6.69 | 0.06 | 0.90% | 6.63 | 6.70 | 181553 | 12104.84 | 0.64% |
| 2025-06-23 | 6.62 | 6.63 | -0.04 | -0.60% | 6.56 | 6.64 | 169096 | 11158.45 | 0.60% |
| 2025-06-20 | 6.60 | 6.67 | 0.07 | 1.06% | 6.59 | 6.67 | 186483 | 12382.84 | 0.66% |
| 2025-06-19 | 6.69 | 6.60 | -0.10 | -1.49% | 6.58 | 6.70 | 217132 | 14393.55 | 0.77% |
| 2025-06-18 | 6.82 | 6.70 | -0.12 | -1.76% | 6.69 | 6.83 | 256097 | 17242.36 | 0.91% |
| 2025-06-17 | 6.72 | 6.82 | 0.11 | 1.64% | 6.71 | 6.84 | 332076 | 22539.92 | 1.18% |
| 2025-06-16 | 6.70 | 6.71 | 0.01 | 0.15% | 6.67 | 6.72 | 190808 | 12778.57 | 0.68% |
| 2025-06-13 | 6.76 | 6.70 | -0.08 | -1.18% | 6.68 | 6.77 | 250752 | 16828.14 | 0.89% |
| 2025-06-12 | 6.75 | 6.78 | 0.07 | 1.04% | 6.68 | 6.80 | 344174 | 23195.58 | 1.22% |
| 2025-06-11 | 6.91 | 6.91 | 0.00 | 0.00% | 6.90 | 6.94 | 184480 | 12760.64 | 0.66% |
| 2025-06-10 | 6.97 | 6.91 | -0.06 | -0.86% | 6.87 | 6.98 | 203401 | 14086.42 | 0.72% |
| 2025-06-09 | 7.03 | 6.97 | -0.05 | -0.71% | 6.96 | 7.05 | 219338 | 15331.44 | 0.78% |
| 2025-06-06 | 6.90 | 7.02 | 0.12 | 1.74% | 6.88 | 7.14 | 467780 | 32882.59 | 1.66% |
| 2025-06-05 | 6.88 | 6.90 | 0.03 | 0.44% | 6.83 | 6.91 | 236528 | 16236.89 | 0.84% |
| 2025-06-04 | 6.95 | 6.87 | -0.08 | -1.15% | 6.86 | 6.97 | 275756 | 18968.01 | 0.98% |
| 2025-06-03 | 6.95 | 6.95 | -0.02 | -0.29% | 6.91 | 7.07 | 311634 | 21768.24 | 1.11% |
| 2025-05-30 | 6.94 | 6.97 | 0.03 | 0.43% | 6.89 | 7.08 | 460238 | 32153.65 | 1.63% |
| 2025-05-29 | 6.91 | 6.94 | 0.05 | 0.73% | 6.83 | 6.95 | 354742 | 24498.64 | 1.26% |
| 2025-05-28 | 6.70 | 6.89 | 0.20 | 2.99% | 6.69 | 6.93 | 595479 | 40868.55 | 2.12% |
| 2025-05-27 | 6.66 | 6.69 | 0.02 | 0.30% | 6.65 | 6.71 | 134606 | 8997.15 | 0.48% |
| 2025-05-26 | 6.65 | 6.67 | 0.04 | 0.60% | 6.63 | 6.70 | 144931 | 9650.39 | 0.51% |
| 2025-05-23 | 6.70 | 6.63 | -0.07 | -1.04% | 6.63 | 6.72 | 181347 | 12111.86 | 0.64% |
| 2025-05-22 | 6.77 | 6.70 | -0.07 | -1.03% | 6.69 | 6.77 | 232209 | 15621.82 | 0.82% |
| 2025-05-21 | 6.79 | 6.77 | -0.03 | -0.44% | 6.77 | 6.80 | 163035 | 11059.07 | 0.58% |
| 2025-05-20 | 6.77 | 6.80 | 0.01 | 0.15% | 6.77 | 6.81 | 202385 | 13741.24 | 0.72% |
| 2025-05-19 | 6.80 | 6.79 | 0.00 | 0.00% | 6.77 | 6.81 | 135534 | 9196.57 | 0.48% |
| 2025-05-16 | 6.80 | 6.79 | -0.03 | -0.44% | 6.76 | 6.83 | 200406 | 13603.14 | 0.71% |
| 2025-05-15 | 6.89 | 6.82 | -0.10 | -1.45% | 6.82 | 6.92 | 282317 | 19383.11 | 1.00% |
| 2025-05-14 | 6.82 | 6.92 | 0.10 | 1.47% | 6.77 | 6.92 | 352548 | 24140.02 | 1.25% |
| 2025-05-13 | 6.88 | 6.82 | -0.03 | -0.44% | 6.81 | 6.89 | 258943 | 17718.23 | 0.92% |
| 2025-05-12 | 6.80 | 6.85 | 0.07 | 1.03% | 6.80 | 6.85 | 181044 | 12357.84 | 0.64% |
| 2025-05-09 | 6.84 | 6.78 | -0.06 | -0.88% | 6.78 | 6.85 | 198742 | 13525.14 | 0.71% |
| 2025-05-08 | 6.81 | 6.84 | 0.00 | 0.00% | 6.81 | 6.85 | 170478 | 11658.87 | 0.61% |
| 2025-05-07 | 6.88 | 6.84 | 0.04 | 0.59% | 6.82 | 6.95 | 278424 | 19108.41 | 0.99% |
| 2025-05-06 | 6.79 | 6.80 | 0.02 | 0.29% | 6.78 | 6.82 | 249212 | 16938.22 | 0.89% |
| 2025-04-30 | 6.79 | 6.78 | 0.00 | 0.00% | 6.76 | 6.80 | 184281 | 12495.56 | 0.65% |
| 2025-04-29 | 6.83 | 6.78 | -0.08 | -1.17% | 6.77 | 6.85 | 233158 | 15859.38 | 0.83% |
| 2025-04-28 | 6.93 | 6.86 | -0.28 | -3.92% | 6.71 | 6.95 | 389837 | 26757.72 | 1.38% |
| 2025-04-25 | 7.06 | 7.14 | 0.10 | 1.42% | 7.05 | 7.15 | 237309 | 16879.89 | 0.84% |
| 2025-04-24 | 7.05 | 7.04 | -0.01 | -0.14% | 6.99 | 7.07 | 146430 | 10299.26 | 0.52% |
| 2025-04-23 | 7.12 | 7.05 | -0.05 | -0.70% | 7.04 | 7.13 | 174040 | 12299.71 | 0.62% |
| 2025-04-22 | 7.01 | 7.10 | 0.09 | 1.28% | 7.01 | 7.13 | 232014 | 16465.04 | 0.82% |
| 2025-04-21 | 7.01 | 7.01 | -0.02 | -0.28% | 6.99 | 7.09 | 166832 | 11750.02 | 0.59% |
| 2025-04-18 | 7.06 | 7.03 | -0.05 | -0.71% | 6.99 | 7.10 | 159625 | 11228.92 | 0.57% |
| 2025-04-17 | 6.97 | 7.08 | 0.06 | 0.85% | 6.96 | 7.10 | 268274 | 18919.72 | 0.95% |
| 2025-04-16 | 6.91 | 7.02 | 0.08 | 1.15% | 6.90 | 7.03 | 282402 | 19696.58 | 1.00% |
| 2025-04-15 | 6.87 | 6.94 | 0.07 | 1.02% | 6.81 | 6.95 | 231824 | 15946.31 | 0.82% |
| 2025-04-14 | 6.88 | 6.87 | 0.04 | 0.59% | 6.83 | 6.89 | 200789 | 13784.44 | 0.71% |
| 2025-04-11 | 6.77 | 6.83 | 0.02 | 0.29% | 6.73 | 6.88 | 255657 | 17445.07 | 0.91% |
| 2025-04-10 | 6.73 | 6.81 | 0.13 | 1.95% | 6.68 | 6.89 | 370671 | 25232.54 | 1.32% |
| 2025-04-09 | 6.54 | 6.68 | 0.06 | 0.91% | 6.41 | 6.69 | 379626 | 24940.20 | 1.35% |
| 2025-04-08 | 6.49 | 6.62 | 0.17 | 2.64% | 6.49 | 6.65 | 398939 | 26237.51 | 1.42% |
深证大盘股票行情在线 K线走势图
