速达股份 (001277) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	36.59	35.64	-0.67	-1.85%	35.44	36.82	19991	7187	4.41%
2026-03-19	36.81	36.31	-0.74	-2.00%	36.20	37.23	17381	6352	3.83%
2026-03-18	37.23	37.05	0.45	1.23%	36.55	37.35	29467	10916	6.49%
2026-03-17	37.21	36.60	-3.36	-8.41%	36.51	37.96	42951	15842	9.46%
2026-03-16	39.88	39.96	0.10	0.25%	39.43	40.18	7643	3037	1.68%
2026-03-13	40.58	39.86	-0.64	-1.58%	39.77	40.64	14305	5765	3.15%
2026-03-12	41.14	40.50	-0.64	-1.56%	40.36	41.50	11931	4854	2.63%
2026-03-11	42.00	41.14	-0.76	-1.81%	41.10	42.15	9191	3803	2.03%
2026-03-10	41.50	41.90	0.82	2.00%	41.16	41.93	9513	3962	2.10%
2026-03-09	41.54	41.08	-0.72	-1.72%	40.91	41.71	11301	4658	2.49%
2026-03-06	40.05	41.80	1.60	3.98%	39.95	42.42	18319	7614	4.04%
2026-03-05	40.29	40.20	0.15	0.37%	40.02	40.79	5281	2135	1.16%
2026-03-04	40.11	40.05	-0.37	-0.92%	39.81	40.59	7480	3003	1.65%
2026-03-03	41.60	40.42	-0.88	-2.13%	40.40	41.79	11869	4869	2.62%
2026-03-02	41.58	41.30	-0.86	-2.04%	40.83	42.10	12212	5060	2.69%
2026-02-27	42.21	42.16	-0.05	-0.12%	41.62	42.21	8306	3484	1.83%
2026-02-26	42.00	42.21	0.21	0.50%	41.66	42.26	9598	4029	2.11%
2026-02-25	42.01	42.00	-0.10	-0.24%	41.82	42.28	11090	4662	2.44%
2026-02-24	41.66	42.10	0.67	1.62%	41.55	42.40	12476	5247	2.75%
2026-02-13	41.56	41.43	-0.09	-0.22%	41.43	41.88	8883	3702	1.96%
2026-02-12	42.47	41.52	-0.51	-1.21%	41.41	42.52	13467	5632	2.97%
2026-02-11	41.90	42.03	0.13	0.31%	41.73	42.88	17269	7307	3.81%
2026-02-10	41.79	41.90	0.14	0.34%	41.69	42.16	9109	3818	2.01%
2026-02-09	42.09	41.76	0.12	0.29%	41.58	42.12	12102	5054	2.67%
2026-02-06	41.40	41.64	0.04	0.10%	41.08	41.88	10967	4561	2.42%
2026-02-05	41.12	41.60	0.37	0.90%	40.98	42.15	18644	7763	4.11%
2026-02-04	40.92	41.23	0.31	0.76%	40.79	41.40	11929	4912	2.63%
2026-02-03	40.40	40.92	0.72	1.79%	40.28	40.93	13449	5474	2.96%
2026-02-02	40.39	40.20	-0.35	-0.86%	40.17	41.00	16898	6869	3.72%
2026-01-30	40.49	40.55	0.19	0.47%	40.00	40.77	20575	8315	4.53%
2026-01-29	40.78	40.36	-0.78	-1.90%	40.00	41.50	33418	13559	7.36%
2026-01-28	42.84	41.14	-2.02	-4.68%	41.10	43.16	65980	27652	14.54%
2026-01-27	49.00	43.16	-3.15	-6.80%	43.00	50.00	102286	48103	22.54%
2026-01-26	42.10	46.31	4.21	10.00%	41.50	46.31	26991	12236	5.95%
2026-01-23	42.06	42.10	0.03	0.07%	41.83	42.30	9718	4087	2.14%
2026-01-22	41.90	42.07	0.30	0.72%	41.63	42.23	10989	4613	2.42%
2026-01-21	41.69	41.77	0.23	0.55%	41.10	41.77	9646	4008	2.13%
2026-01-20	41.76	41.54	-0.20	-0.48%	41.30	42.00	11207	4658	2.47%
2026-01-19	41.28	41.74	0.49	1.19%	41.28	42.08	16454	6864	3.63%
2026-01-16	41.40	41.25	-0.15	-0.36%	41.00	41.67	15252	6300	3.36%
2026-01-15	40.43	41.40	0.95	2.35%	40.30	41.50	21540	8848	4.75%
2026-01-14	40.69	40.45	-0.24	-0.59%	39.96	40.96	18273	7409	4.03%
2026-01-13	40.42	40.69	0.28	0.69%	40.20	40.81	14391	5842	3.17%
2026-01-12	40.47	40.41	0.03	0.07%	40.12	40.56	10642	4294	2.35%
2026-01-09	40.05	40.38	0.38	0.95%	39.73	40.38	12331	4944	2.72%
2026-01-08	40.02	40.00	-0.14	-0.35%	39.90	40.48	13071	5243	2.88%
2026-01-07	40.47	40.14	-0.46	-1.13%	40.02	40.55	11053	4452	2.44%
2026-01-06	40.01	40.60	0.58	1.45%	39.85	40.96	15247	6148	3.36%
2026-01-05	39.60	40.02	0.52	1.32%	39.43	40.30	13772	5503	3.03%
2025-12-31	39.20	39.50	0.22	0.56%	39.12	39.83	7238	2857	1.59%
2025-12-30	39.69	39.28	-0.16	-0.41%	39.20	39.69	6194	2437	1.36%
2025-12-29	39.38	39.44	0.04	0.10%	39.30	39.60	6435	2538	1.42%
2025-12-26	40.18	39.40	-0.75	-1.87%	39.38	40.29	11726	4648	2.58%
2025-12-25	39.90	40.15	0.25	0.63%	39.73	40.31	7362	2947	1.62%
2025-12-24	39.90	39.90	0.07	0.18%	39.84	40.07	6011	2401	1.32%
2025-12-23	40.33	39.83	-0.52	-1.29%	39.82	40.33	8299	3316	1.83%
2025-12-22	40.34	40.35	0.10	0.25%	40.11	40.58	12524	5048	2.76%
2025-12-19	40.50	40.25	0.12	0.30%	40.18	41.00	20116	8153	4.43%
2025-12-18	38.99	40.13	1.18	3.03%	38.99	40.17	22227	8818	4.90%
2025-12-17	38.45	38.95	0.50	1.30%	38.42	38.97	11293	4377	2.49%
2025-12-16	38.38	38.45	0.07	0.18%	38.28	38.98	13649	5270	3.01%
2025-12-15	38.11	38.38	0.12	0.31%	37.79	38.42	7981	3044	1.76%
2025-12-12	38.00	38.26	0.35	0.92%	37.85	38.50	8396	3213	1.85%