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
2026-08-20	36.27	36.27	3.30	10.01%	34.10	36.27	61775	22248	13.56%
2026-08-19	29.95	32.97	3.00	10.01%	29.61	32.97	25268	8251	5.55%
2026-08-18	29.79	29.97	0.35	1.18%	29.33	30.15	11666	3469	2.56%
2026-08-17	29.30	29.62	0.44	1.51%	28.88	29.72	8701	2559	1.91%
2026-08-14	29.19	29.18	0.03	0.10%	28.79	29.43	8172	2375	1.79%
2026-08-13	29.50	29.15	-0.18	-0.61%	28.99	29.50	7815	2286	1.72%
2026-08-12	29.12	29.33	0.20	0.69%	28.94	29.43	5518	1612	1.21%
2026-08-11	29.18	29.13	-0.03	-0.10%	28.66	29.30	6897	2002	1.51%
2026-08-10	28.24	29.16	0.90	3.18%	28.18	29.27	11047	3195	2.43%
2026-08-07	28.07	28.26	0.20	0.71%	27.54	28.33	8628	2412	1.89%
2026-08-06	27.72	28.06	0.32	1.15%	27.46	28.15	10106	2813	2.22%
2026-08-05	27.95	27.74	-0.09	-0.32%	27.50	28.17	10966	3051	2.41%
2026-08-04	28.17	27.83	-0.20	-0.71%	27.82	28.28	8727	2444	1.92%
2026-08-03	27.28	28.03	0.82	3.01%	27.00	28.07	12050	3344	2.65%
2026-07-31	26.71	27.21	0.52	1.95%	26.60	27.27	11160	3013	2.45%
2026-07-30	26.68	26.69	0.01	0.04%	26.22	27.33	10473	2816	2.30%
2026-07-29	26.24	26.68	0.44	1.68%	26.01	26.85	8256	2190	1.81%
2026-07-28	25.81	26.24	0.39	1.51%	25.64	26.44	6602	1727	1.45%
2026-07-27	25.41	25.85	0.45	1.77%	25.21	26.03	9052	2328	1.99%
2026-07-24	25.74	25.40	-0.50	-1.93%	25.16	25.97	5991	1527	1.32%
2026-07-23	25.00	25.90	0.69	2.74%	25.00	25.99	8232	2104	1.81%
2026-07-22	25.75	25.21	-0.52	-2.02%	25.10	25.94	9498	2414	2.09%
2026-07-21	26.37	25.73	-0.53	-2.02%	25.03	26.41	14920	3835	3.28%
2026-07-20	26.60	26.26	-0.70	-2.60%	25.80	27.59	12309	3296	2.70%
2026-07-17	27.69	26.96	-0.69	-2.50%	26.42	28.00	8811	2397	1.93%
2026-07-16	27.28	27.65	0.36	1.32%	26.90	27.80	7497	2061	1.65%
2026-07-15	26.89	27.29	0.32	1.19%	26.67	27.56	10264	2789	2.25%
2026-07-14	26.28	26.97	0.69	2.63%	25.90	26.97	7910	2094	1.74%
2026-07-13	27.00	26.28	-0.72	-2.67%	26.16	27.19	16038	4248	3.52%
2026-07-10	26.64	27.00	0.35	1.31%	26.12	27.58	9841	2659	2.16%
2026-07-09	27.00	26.65	-0.40	-1.48%	26.10	27.20	8935	2373	1.96%
2026-07-08	27.81	27.05	-0.45	-1.64%	26.72	27.81	8809	2384	1.93%
2026-07-07	28.44	27.50	-0.95	-3.34%	27.23	28.44	10748	2966	2.36%
2026-07-06	29.06	28.45	-0.44	-1.52%	28.43	29.19	10274	2944	2.26%
2026-07-03	28.30	28.89	0.59	2.08%	28.07	29.10	10285	2958	2.26%
2026-07-02	27.83	28.30	0.24	0.86%	27.79	28.77	8960	2541	1.97%
2026-07-01	27.52	28.06	0.47	1.70%	27.16	28.20	11470	3181	2.52%
2026-06-30	28.02	27.59	-0.32	-1.15%	27.50	28.35	8327	2312	1.83%
2026-06-29	28.21	27.91	-0.30	-1.06%	27.30	28.48	11526	3224	2.53%
2026-06-26	29.02	28.21	-0.80	-2.76%	28.20	29.26	8834	2525	1.94%
2026-06-25	29.68	29.01	-0.69	-2.32%	28.71	29.70	10491	3056	2.30%
2026-06-24	31.23	29.70	-1.53	-4.90%	29.55	31.68	14171	4261	3.11%
2026-06-23	29.85	31.23	1.28	4.27%	29.73	32.33	18673	5869	4.10%
2026-06-22	29.52	29.95	0.65	2.22%	28.06	30.02	12176	3529	2.67%
2026-06-18	29.40	29.30	-0.36	-1.21%	29.03	29.76	8121	2388	1.78%
2026-06-17	30.52	29.66	-0.67	-2.21%	29.59	30.52	7493	2231	1.65%
2026-06-16	30.51	30.33	-0.37	-1.21%	30.00	30.75	7131	2160	1.57%
2026-06-15	30.58	30.70	0.18	0.59%	30.42	31.30	8897	2740	1.95%
2026-06-12	30.35	30.52	0.18	0.59%	29.79	30.66	10033	3042	2.20%
2026-06-11	30.22	30.34	-0.01	-0.03%	29.57	30.50	7269	2177	1.60%
2026-06-10	30.88	30.35	-0.58	-1.88%	29.90	30.97	7116	2156	1.56%
2026-06-09	30.97	30.93	-0.10	-0.32%	30.47	31.40	8693	2683	1.91%
2026-06-08	31.17	31.03	-0.34	-1.08%	30.43	31.91	10122	3158	2.22%
2026-06-05	30.97	31.37	0.41	1.32%	30.50	32.04	10605	3321	2.33%
2026-06-04	31.16	30.96	-0.38	-1.21%	30.72	31.60	8134	2524	1.79%
2026-06-03	32.26	31.34	-0.93	-2.88%	31.06	32.40	9199	2901	2.02%
2026-06-02	32.92	32.27	-0.64	-1.94%	32.02	33.25	9029	2925	1.98%
2026-06-01	31.81	32.91	0.93	2.91%	31.60	33.25	9732	3188	2.14%
2026-05-29	32.62	31.98	-0.64	-1.96%	31.50	33.00	11575	3710	2.54%
2026-05-28	32.72	32.62	-0.13	-0.40%	31.80	32.95	7367	2391	1.62%
2026-05-27	33.81	32.75	-1.06	-3.14%	32.18	34.19	12600	4134	2.77%
2026-05-26	35.03	33.81	-1.41	-4.00%	33.57	35.03	11555	3940	2.54%
2026-05-25	35.87	35.22	-0.49	-1.37%	34.66	36.23	10011	3539	2.20%
2026-05-22	35.72	35.71	0.61	1.74%	35.00	35.91	7606	2697	1.67%
2026-05-21	36.68	35.10	-1.40	-3.84%	35.00	36.80	7888	2834	1.73%
2026-05-20	36.98	36.50	-0.48	-1.30%	36.00	36.98	5886	2141	1.29%
2026-05-19	37.15	36.98	0.04	0.11%	36.53	37.37	6002	2213	1.32%
2026-05-18	36.88	36.94	0.40	1.09%	36.20	37.40	7396	2711	1.62%
2026-05-15	37.15	36.88	-0.16	-0.43%	36.41	37.49	9730	3612	2.14%
2026-05-14	37.48	37.04	-0.27	-0.72%	36.96	37.90	6627	2470	1.45%
2026-05-13	37.34	37.31	-0.03	-0.08%	37.01	37.58	7636	2852	1.68%
2026-05-12	38.02	37.34	-0.95	-2.48%	37.10	38.40	9416	3530	2.07%