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
2026-03-20	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%
2026-01-27	7.04	7.03	-0.03	-0.42%	6.96	7.08	292107	20480	1.04%
2026-01-26	7.10	7.06	-0.03	-0.42%	6.99	7.14	359825	25380	1.28%
2026-01-23	7.02	7.09	0.07	1.00%	6.98	7.10	333300	23526	1.18%
2026-01-22	6.95	7.02	0.06	0.86%	6.93	7.05	306490	21452	1.09%
2026-01-21	6.95	6.96	-0.01	-0.14%	6.91	6.96	199131	13820	0.71%
2026-01-20	6.91	6.97	0.07	1.01%	6.89	6.99	315844	21967	1.12%
2026-01-19	6.87	6.90	-0.01	-0.14%	6.85	6.93	230953	15922	0.82%
2026-01-16	7.00	6.91	-0.08	-1.14%	6.88	7.03	294711	20413	1.05%
2026-01-15	6.95	6.99	0.04	0.58%	6.93	7.07	366797	25738	1.30%
2026-01-14	6.98	6.95	0.06	0.87%	6.91	7.08	635171	44478	2.26%
2026-01-13	6.96	6.89	-0.07	-1.01%	6.88	6.99	376198	26078	1.34%
2026-01-12	6.93	6.96	0.03	0.43%	6.88	6.97	362962	25110	1.29%
2026-01-09	6.88	6.93	0.06	0.87%	6.85	6.93	299783	20648	1.06%
2026-01-08	6.85	6.87	0.01	0.15%	6.82	6.90	249049	17124	0.88%
2026-01-07	6.91	6.86	-0.05	-0.72%	6.85	6.91	200644	13788	0.71%
2026-01-06	6.83	6.91	0.09	1.32%	6.81	6.92	265760	18312	0.94%
2026-01-05	6.77	6.82	0.08	1.19%	6.70	6.83	265321	17974	0.94%
2025-12-31	6.80	6.74	-0.06	-0.88%	6.73	6.81	203106	13731	0.72%
2025-12-30	6.79	6.80	0.01	0.15%	6.76	6.82	137545	9346	0.49%
2025-12-29	6.90	6.79	-0.11	-1.59%	6.79	6.90	292250	19957	1.04%
2025-12-26	6.93	6.90	-0.04	-0.58%	6.89	6.95	188336	13019	0.67%
2025-12-25	6.89	6.94	0.06	0.87%	6.88	6.95	155141	10744	0.55%
2025-12-24	6.85	6.88	0.02	0.29%	6.83	6.90	128530	8836	0.46%
2025-12-23	6.94	6.86	-0.07	-1.01%	6.84	6.94	209817	14417	0.75%
2025-12-22	7.03	6.93	-0.08	-1.14%	6.93	7.03	255576	17773	0.91%
2025-12-19	6.97	7.01	0.04	0.57%	6.94	7.02	173472	12122	0.62%
2025-12-18	6.91	6.97	0.03	0.43%	6.90	7.00	192416	13412	0.68%
2025-12-17	6.92	6.94	0.02	0.29%	6.84	6.95	218141	15054	0.77%
2025-12-16	6.92	6.92	-0.01	-0.14%	6.88	6.95	174098	12027	0.62%
2025-12-15	6.86	6.93	0.05	0.73%	6.82	6.95	206646	14266	0.73%
2025-12-12	6.86	6.88	0.02	0.29%	6.81	6.89	184683	12674	0.66%