韵达股份 (002120) - 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
2026-05-07	7.93	7.97	0.04	0.50%	7.93	8.13	518339	41538	1.84%
2026-05-06	7.86	7.93	0.07	0.89%	7.78	7.95	613428	48295	2.18%
2026-04-30	7.86	7.86	-0.01	-0.13%	7.78	7.90	620288	48603	2.20%
2026-04-29	7.89	7.87	-0.04	-0.51%	7.81	7.97	903117	71161	3.21%
2026-04-28	8.21	7.91	-0.22	-2.71%	7.87	8.34	2059230	166212	7.31%
2026-04-27	8.00	8.13	0.74	10.01%	7.90	8.13	1261110	102111	4.48%
2026-04-24	7.40	7.39	-0.03	-0.40%	7.35	7.49	391974	29019	1.39%
2026-04-23	7.48	7.42	0.08	1.09%	7.34	7.62	607442	45390	2.16%
2026-04-22	7.20	7.34	0.13	1.80%	7.16	7.36	458375	33478	1.63%
2026-04-21	7.25	7.21	-0.07	-0.96%	7.20	7.36	501321	36535	1.78%
2026-04-20	6.86	7.28	0.46	6.74%	6.86	7.29	1089372	78079	3.87%
2026-04-17	6.91	6.82	-0.14	-2.01%	6.79	6.94	321996	22018	1.14%
2026-04-16	6.90	6.96	0.06	0.87%	6.85	7.06	470997	32822	1.67%
2026-04-15	7.01	6.90	0.32	4.86%	6.78	7.08	693078	47771	2.46%
2026-04-14	6.64	6.58	-0.04	-0.60%	6.52	6.65	199302	13075	0.71%
2026-04-13	6.70	6.62	-0.10	-1.49%	6.60	6.71	169895	11261	0.60%
2026-04-10	6.70	6.72	0.06	0.90%	6.68	6.80	191001	12885	0.68%
2026-04-09	6.77	6.66	-0.11	-1.62%	6.66	6.78	158347	10615	0.56%
2026-04-08	6.71	6.77	0.13	1.96%	6.71	6.78	186101	12548	0.66%
2026-04-07	6.67	6.64	-0.01	-0.15%	6.58	6.67	105237	6971	0.37%
2026-04-03	6.72	6.65	-0.10	-1.48%	6.64	6.76	116768	7798	0.41%
2026-04-02	6.77	6.75	-0.04	-0.59%	6.71	6.78	159087	10723	0.57%
2026-04-01	6.83	6.79	0.03	0.44%	6.75	6.85	138491	9411	0.49%
2026-03-31	6.76	6.76	-0.01	-0.15%	6.74	6.86	180235	12267	0.64%
2026-03-30	6.72	6.77	-0.01	-0.15%	6.69	6.80	170189	11499	0.60%
2026-03-27	6.64	6.78	0.09	1.35%	6.63	6.83	243394	16478	0.86%
2026-03-26	6.64	6.69	0.05	0.75%	6.61	6.74	235811	15742	0.84%
2026-03-25	6.46	6.64	0.20	3.11%	6.44	6.72	290770	19148	1.03%
2026-03-24	6.43	6.44	0.09	1.42%	6.35	6.45	188973	12082	0.67%
2026-03-23	6.65	6.35	-0.37	-5.51%	6.32	6.65	479631	30952	1.70%
2026-03-20	6.78	6.72	-0.07	-1.03%	6.72	6.85	230072	15620	0.82%
2026-03-19	6.82	6.79	-0.08	-1.16%	6.77	6.88	210978	14367	0.75%
2026-03-18	6.90	6.87	-0.03	-0.43%	6.82	6.93	192818	13234	0.68%
2026-03-17	6.98	6.90	-0.07	-1.00%	6.89	7.02	207553	14438	0.74%
2026-03-16	6.98	6.97	-0.03	-0.43%	6.93	7.02	222888	15553	0.79%
2026-03-13	6.94	7.00	0.05	0.72%	6.92	7.10	394355	27772	1.40%
2026-03-12	6.92	6.95	0.00	0.00%	6.90	6.96	208974	14484	0.74%
2026-03-11	6.90	6.95	0.03	0.43%	6.84	6.96	253899	17551	0.90%
2026-03-10	6.80	6.92	0.15	2.22%	6.80	6.94	326476	22482	1.16%
2026-03-09	6.77	6.77	-0.07	-1.02%	6.72	6.79	298354	20116	1.06%
2026-03-06	6.70	6.84	0.12	1.79%	6.68	6.84	287660	19494	1.02%
2026-03-05	6.75	6.72	0.02	0.30%	6.69	6.78	237851	15996	0.84%
2026-03-04	6.80	6.70	-0.17	-2.47%	6.69	6.84	460361	31039	1.64%
2026-03-03	6.98	6.87	-0.10	-1.43%	6.86	7.04	369025	25603	1.31%
2026-03-02	7.00	6.97	-0.15	-2.11%	6.92	7.02	427991	29834	1.52%
2026-02-27	6.99	7.12	0.18	2.59%	6.96	7.21	679936	48346	2.42%
2026-02-26	6.87	6.94	0.07	1.02%	6.82	6.98	413669	28554	1.47%
2026-02-25	6.85	6.87	0.03	0.44%	6.84	6.93	247969	17106	0.88%
2026-02-24	6.87	6.84	0.04	0.59%	6.82	6.87	211968	14516	0.75%
2026-02-13	6.89	6.80	-0.08	-1.16%	6.80	6.90	228189	15597	0.81%
2026-02-12	6.96	6.88	-0.08	-1.15%	6.87	6.99	219118	15144	0.78%
2026-02-11	6.92	6.96	0.05	0.72%	6.90	6.97	167333	11618	0.59%
2026-02-10	6.97	6.91	-0.06	-0.86%	6.91	6.98	194864	13511	0.69%
2026-02-09	6.96	6.97	0.05	0.72%	6.93	6.98	222229	15477	0.79%
2026-02-06	6.95	6.92	-0.06	-0.86%	6.90	6.97	210356	14578	0.75%
2026-02-05	6.94	6.98	0.04	0.58%	6.90	7.02	377728	26320	1.34%
2026-02-04	6.83	6.94	0.11	1.61%	6.80	6.95	274206	18901	0.97%
2026-02-03	6.81	6.83	0.06	0.89%	6.77	6.84	162355	11064	0.58%
2026-02-02	6.85	6.77	-0.09	-1.31%	6.77	6.88	327371	22357	1.16%
2026-01-30	6.99	6.86	-0.12	-1.72%	6.83	7.05	381584	26370	1.36%
2026-01-29	6.94	6.98	0.03	0.43%	6.88	7.00	283559	19724	1.01%
2026-01-28	7.03	6.95	-0.08	-1.14%	6.94	7.05	244093	17038	0.87%