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
2025-04-03	36.51	37.45	0.75	2.04%	35.93	37.66	21141	7751	11.13%
2025-04-02	36.49	36.70	0.31	0.85%	36.39	37.27	16523	6094	8.70%
2025-04-01	36.06	36.39	0.36	1.00%	36.06	36.75	21786	7932	11.47%
2025-03-31	37.50	36.03	-3.85	-9.65%	35.89	37.87	38415	13934	20.22%
2025-03-28	40.12	39.88	-0.24	-0.60%	39.39	40.72	26348	10552	13.87%
2025-03-27	38.98	40.12	1.25	3.22%	38.87	40.46	31044	12365	16.34%
2025-03-26	38.67	38.87	0.20	0.52%	38.45	39.26	10218	3977	5.38%
2025-03-25	38.86	38.67	-0.18	-0.46%	38.28	39.10	9201	3557	4.84%
2025-03-24	39.20	38.85	-0.16	-0.41%	37.97	39.71	17619	6847	9.27%
2025-03-21	40.00	39.01	-1.07	-2.67%	39.00	40.38	19640	7754	10.34%
2025-03-20	39.93	40.08	0.43	1.08%	39.59	40.65	23806	9549	12.53%
2025-03-19	39.80	39.65	-0.20	-0.50%	39.55	41.84	29229	11821	15.38%
2025-03-18	39.45	39.85	0.42	1.07%	39.30	40.08	19729	7831	10.38%
2025-03-17	39.46	39.43	0.02	0.05%	39.21	39.66	10832	4273	5.70%
2025-03-14	39.30	39.41	-0.05	-0.13%	38.90	39.56	16655	6546	8.77%
2025-03-13	39.24	39.46	0.06	0.15%	38.79	39.53	15992	6265	8.42%
2025-03-12	39.72	39.40	-0.32	-0.81%	39.23	39.85	17196	6789	9.05%
2025-03-11	38.51	39.72	0.64	1.64%	38.38	39.82	25757	10091	13.56%
2025-03-10	38.50	39.08	0.59	1.53%	38.08	39.50	21312	8231	11.22%
2025-03-07	38.90	38.49	-0.73	-1.86%	38.30	39.25	22457	8704	11.82%
2025-03-06	38.40	39.22	0.87	2.27%	38.06	39.95	30926	12115	16.28%
2025-03-05	38.35	38.35	-0.28	-0.72%	37.85	38.63	16354	6249	8.61%
2025-03-04	37.71	38.63	0.75	1.98%	37.62	38.68	20833	7985	10.96%
2025-03-03	38.79	37.88	-0.43	-1.12%	37.72	39.09	31067	11946	16.35%
2025-02-28	37.80	38.31	0.32	0.84%	37.58	39.12	34183	13149	17.99%
2025-02-27	38.10	37.99	-0.02	-0.05%	37.34	38.36	18044	6830	9.50%
2025-02-26	36.86	38.01	1.06	2.87%	36.86	38.16	26257	9906	13.82%
2025-02-25	37.30	36.95	-0.46	-1.23%	36.80	37.37	12084	4483	6.36%
2025-02-24	37.24	37.41	0.17	0.46%	36.99	37.46	12997	4844	6.84%
2025-02-21	37.22	37.24	0.03	0.08%	36.73	37.32	12781	4734	6.73%
2025-02-20	37.35	37.21	-0.13	-0.35%	37.04	37.40	9627	3583	5.07%
2025-02-19	36.50	37.34	0.70	1.91%	36.50	37.34	11972	4437	6.30%
2025-02-18	37.50	36.64	-0.85	-2.27%	36.64	37.82	16223	6026	8.54%
2025-02-17	37.26	37.49	0.26	0.70%	37.16	37.60	12677	4741	6.67%
2025-02-14	37.41	37.23	-0.18	-0.48%	37.11	37.66	10185	3805	5.36%
2025-02-13	37.91	37.41	-0.59	-1.55%	37.29	38.20	13794	5182	7.26%
2025-02-12	38.12	38.00	-0.17	-0.45%	37.70	38.12	15661	5935	8.24%
2025-02-11	37.66	38.17	0.51	1.35%	37.23	38.23	21412	8102	11.27%
2025-02-10	37.38	37.66	0.14	0.37%	37.32	37.75	16445	6169	8.66%
2025-02-07	37.01	37.52	0.53	1.43%	36.94	38.29	28907	10860	15.21%
2025-02-06	36.26	36.99	0.59	1.62%	36.13	36.99	14248	5233	7.50%
2025-02-05	36.20	36.40	0.19	0.52%	36.12	36.49	11042	4011	5.81%
2025-01-27	36.95	36.21	-0.59	-1.60%	36.18	37.06	13965	5106	7.35%
2025-01-24	36.61	36.80	0.08	0.22%	36.25	36.89	16981	6220	8.94%
2025-01-23	37.55	36.72	-0.57	-1.53%	36.67	38.03	26316	9851	13.85%
2025-01-22	37.59	37.29	-0.66	-1.74%	36.98	38.36	23930	8944	12.59%
2025-01-21	37.30	37.95	0.67	1.80%	36.90	37.96	28193	10572	14.84%
2025-01-20	37.01	37.28	0.68	1.86%	36.77	37.44	24134	8972	12.70%
2025-01-17	37.15	36.60	-0.40	-1.08%	36.21	37.35	22685	8301	11.94%
2025-01-16	36.62	37.15	0.63	1.73%	36.62	39.00	33948	12805	17.87%
2025-01-15	37.70	36.52	-1.32	-3.49%	36.35	38.15	28497	10548	15.00%
2025-01-14	35.72	37.84	1.92	5.35%	35.72	37.85	41634	15460	21.91%
2025-01-13	37.52	35.92	-3.31	-8.44%	35.59	37.84	39322	14462	20.70%
2025-01-10	40.00	39.23	-0.71	-1.78%	35.95	40.29	69362	26255	36.51%
2025-01-09	41.98	39.94	-0.85	-2.08%	39.21	42.25	54107	21818	28.48%
2025-01-08	40.09	40.79	0.33	0.82%	39.88	43.58	68895	28589	36.26%
2025-01-07	40.69	40.46	0.42	1.05%	39.21	41.48	60878	24422	32.04%
2025-01-06	38.30	40.04	1.49	3.87%	34.70	40.68	65117	24985	34.27%
2025-01-03	38.10	38.55	-0.41	-1.05%	37.70	41.08	64262	25224	33.82%
2025-01-02	40.00	38.96	-1.17	-2.92%	38.41	41.77	85672	34073	45.09%
2024-12-31	36.41	40.13	3.65	10.01%	36.41	40.13	75724	29308	39.85%
2024-12-30	35.40	36.48	0.91	2.56%	35.12	36.75	21994	7955	11.58%
2024-12-27	35.77	35.57	-0.18	-0.50%	35.45	35.94	9444	3374	4.97%
2024-12-26	35.35	35.75	0.36	1.02%	35.31	36.23	11621	4168	6.12%