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
2026-05-15	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%
2026-05-11	37.95	38.29	0.47	1.24%	37.54	38.39	10474	3989	2.30%
2026-05-08	37.31	37.82	0.63	1.69%	37.00	37.95	9119	3432	2.00%
2026-05-07	36.89	37.19	0.31	0.84%	36.77	37.34	11613	4304	2.55%
2026-05-06	37.22	36.88	-0.34	-0.91%	36.53	37.40	19475	7191	4.28%
2026-04-30	35.96	37.22	1.25	3.48%	35.96	37.71	27596	10131	6.06%
2026-04-29	35.86	35.97	0.10	0.28%	35.72	36.19	14824	5342	3.25%
2026-04-28	36.15	35.87	-0.11	-0.31%	35.60	36.28	13584	4877	2.98%
2026-04-27	35.22	35.98	0.89	2.54%	34.90	36.27	13295	4744	2.92%
2026-04-24	35.00	35.09	-0.15	-0.43%	34.70	35.32	5071	1776	1.11%
2026-04-23	35.57	35.24	-0.33	-0.93%	35.06	35.70	5631	1984	1.24%
2026-04-22	35.70	35.57	-0.24	-0.67%	35.36	35.85	6875	2443	1.51%
2026-04-21	35.68	35.81	-0.04	-0.11%	35.46	35.90	5563	1987	1.22%
2026-04-20	35.50	35.85	0.45	1.27%	35.11	35.90	9079	3233	1.99%
2026-04-17	35.40	35.40	0.04	0.11%	34.98	35.46	5948	2097	1.31%
2026-04-16	35.22	35.36	0.23	0.65%	34.91	35.56	9124	3217	2.00%
2026-04-15	35.42	35.13	-0.20	-0.57%	35.07	35.67	7731	2729	1.70%
2026-04-14	35.39	35.33	0.21	0.60%	35.06	35.48	5764	2034	1.27%
2026-04-13	35.41	35.12	-0.24	-0.68%	34.83	35.58	5537	1939	1.22%
2026-04-10	35.43	35.36	0.24	0.68%	35.20	35.78	6194	2198	1.36%
2026-04-09	35.76	35.12	-0.54	-1.51%	34.88	35.76	7386	2597	1.62%
2026-04-08	35.71	35.66	0.73	2.09%	35.28	35.80	7666	2730	1.68%
2026-04-07	34.20	34.93	0.73	2.13%	34.03	35.17	6166	2142	1.35%
2026-04-03	34.94	34.20	-0.62	-1.78%	34.10	35.06	7126	2448	1.56%
2026-04-02	35.27	34.82	-0.45	-1.28%	34.70	35.42	6607	2312	1.45%
2026-04-01	35.30	35.27	0.36	1.03%	34.88	35.59	8856	3114	1.94%
2026-03-31	35.97	34.91	-1.06	-2.95%	34.89	36.07	15433	5473	3.39%
2026-03-30	35.79	35.97	0.13	0.36%	35.17	36.26	4058	1453	0.89%
2026-03-27	35.18	35.84	0.63	1.79%	34.94	36.05	8049	2874	1.77%
2026-03-26	36.20	35.21	-0.90	-2.49%	34.81	36.21	7692	2724	1.69%
2026-03-25	35.71	36.11	0.61	1.72%	35.50	36.20	8176	2942	1.80%
2026-03-24	34.50	35.50	1.70	5.03%	34.25	35.56	13420	4683	2.96%
2026-03-23	35.80	33.80	-1.84	-5.16%	33.61	35.80	14796	5109	3.26%
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%