韵达股份
SZ002120 Ajusté MAIN
6.82
+0.02
(+0.29%)
Ouverture
6.80
Haut
6.85
Bas
6.77
Clôture préc.
6.80
Amplitude
1.18%
Volume
1,574.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
6.82
MA10
6.85
MA20
6.83
MA60
6.77
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.80 | 6.85 | 6.77 | 6.82 | 1,575万 |
| 2 | 2026-09-29 | 6.75 | 6.85 | 6.75 | 6.80 | 2,130万 |
| 3 | 2026-09-28 | 6.80 | 6.83 | 6.71 | 6.77 | 2,405万 |
| 4 | 2026-09-24 | 6.86 | 6.88 | 6.78 | 6.83 | 2,157万 |
| 5 | 2026-09-23 | 6.86 | 6.94 | 6.84 | 6.88 | 2,311万 |
| 6 | 2026-09-22 | 7.02 | 7.10 | 6.86 | 6.87 | 4,279万 |
| 7 | 2026-09-21 | 6.97 | 7.11 | 6.95 | 7.06 | 4,382万 |
| 8 | 2026-09-18 | 6.86 | 7.02 | 6.74 | 6.97 | 5,155万 |
| 9 | 2026-09-17 | 6.67 | 6.85 | 6.65 | 6.84 | 2,976万 |
| 10 | 2026-09-16 | 6.66 | 6.71 | 6.60 | 6.71 | 1,868万 |
| 11 | 2026-09-15 | 6.74 | 6.76 | 6.66 | 6.68 | 1,773万 |
| 12 | 2026-09-14 | 6.77 | 6.82 | 6.74 | 6.75 | 2,394万 |
52W
Plage de données
6.05
36.8%
8.14
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions