当前位置: 爱股网 > 股票行情 > 速达股份(001277)股票行情

速达股份(001277)股票行情

速达股份(001277)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

速达股份(001277)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	36.20	35.21	-0.90	-2.49%	34.81	36.21	7692	2724.90	1.69%
2026-03-25	35.71	36.11	0.61	1.72%	35.50	36.20	8176	2942.24	1.80%
2026-03-24	34.50	35.50	1.70	5.03%	34.25	35.56	13420	4683.61	2.96%
2026-03-23	35.80	33.80	-1.84	-5.16%	33.61	35.80	14796	5109.94	3.26%
2026-03-20	36.59	35.64	-0.67	-1.85%	35.44	36.82	19991	7187.72	4.41%
2026-03-19	36.81	36.31	-0.74	-2.00%	36.20	37.23	17381	6352.25	3.83%
2026-03-18	37.23	37.05	0.45	1.23%	36.55	37.35	29467	10916.15	6.49%
2026-03-17	37.21	36.60	-3.36	-8.41%	36.51	37.96	42951	15842.51	9.46%
2026-03-16	39.88	39.96	0.10	0.25%	39.43	40.18	7643	3037.68	1.68%
2026-03-13	40.58	39.86	-0.64	-1.58%	39.77	40.64	14305	5765.21	3.15%
2026-03-12	41.14	40.50	-0.64	-1.56%	40.36	41.50	11931	4854.80	2.63%
2026-03-11	42.00	41.14	-0.76	-1.81%	41.10	42.15	9191	3803.23	2.03%
2026-03-10	41.50	41.90	0.82	2.00%	41.16	41.93	9513	3962.98	2.10%
2026-03-09	41.54	41.08	-0.72	-1.72%	40.91	41.71	11301	4658.65	2.49%
2026-03-06	40.05	41.80	1.60	3.98%	39.95	42.42	18319	7614.36	4.04%
2026-03-05	40.29	40.20	0.15	0.37%	40.02	40.79	5281	2135.23	1.16%
2026-03-04	40.11	40.05	-0.37	-0.92%	39.81	40.59	7480	3003.60	1.65%
2026-03-03	41.60	40.42	-0.88	-2.13%	40.40	41.79	11869	4869.37	2.62%
2026-03-02	41.58	41.30	-0.86	-2.04%	40.83	42.10	12212	5060.11	2.69%
2026-02-27	42.21	42.16	-0.05	-0.12%	41.62	42.21	8306	3484.53	1.83%
2026-02-26	42.00	42.21	0.21	0.50%	41.66	42.26	9598	4029.44	2.11%
2026-02-25	42.01	42.00	-0.10	-0.24%	41.82	42.28	11090	4662.30	2.44%
2026-02-24	41.66	42.10	0.67	1.62%	41.55	42.40	12476	5247.31	2.75%
2026-02-13	41.56	41.43	-0.09	-0.22%	41.43	41.88	8883	3702.52	1.96%
2026-02-12	42.47	41.52	-0.51	-1.21%	41.41	42.52	13467	5632.16	2.97%
2026-02-11	41.90	42.03	0.13	0.31%	41.73	42.88	17269	7307.18	3.81%
2026-02-10	41.79	41.90	0.14	0.34%	41.69	42.16	9109	3818.72	2.01%
2026-02-09	42.09	41.76	0.12	0.29%	41.58	42.12	12102	5054.11	2.67%
2026-02-06	41.40	41.64	0.04	0.10%	41.08	41.88	10967	4561.29	2.42%
2026-02-05	41.12	41.60	0.37	0.90%	40.98	42.15	18644	7763.10	4.11%
2026-02-04	40.92	41.23	0.31	0.76%	40.79	41.40	11929	4912.53	2.63%
2026-02-03	40.40	40.92	0.72	1.79%	40.28	40.93	13449	5474.61	2.96%
2026-02-02	40.39	40.20	-0.35	-0.86%	40.17	41.00	16898	6869.48	3.72%
2026-01-30	40.49	40.55	0.19	0.47%	40.00	40.77	20575	8315.09	4.53%
2026-01-29	40.78	40.36	-0.78	-1.90%	40.00	41.50	33418	13559.60	7.36%
2026-01-28	42.84	41.14	-2.02	-4.68%	41.10	43.16	65980	27652.96	14.54%
2026-01-27	49.00	43.16	-3.15	-6.80%	43.00	50.00	102286	48103.04	22.54%
2026-01-26	42.10	46.31	4.21	10.00%	41.50	46.31	26991	12236.73	5.95%
2026-01-23	42.06	42.10	0.03	0.07%	41.83	42.30	9718	4087.22	2.14%
2026-01-22	41.90	42.07	0.30	0.72%	41.63	42.23	10989	4613.86	2.42%
2026-01-21	41.69	41.77	0.23	0.55%	41.10	41.77	9646	4008.45	2.13%
2026-01-20	41.76	41.54	-0.20	-0.48%	41.30	42.00	11207	4658.75	2.47%
2026-01-19	41.28	41.74	0.49	1.19%	41.28	42.08	16454	6864.82	3.63%
2026-01-16	41.40	41.25	-0.15	-0.36%	41.00	41.67	15252	6300.10	3.36%
2026-01-15	40.43	41.40	0.95	2.35%	40.30	41.50	21540	8848.46	4.75%
2026-01-14	40.69	40.45	-0.24	-0.59%	39.96	40.96	18273	7409.66	4.03%
2026-01-13	40.42	40.69	0.28	0.69%	40.20	40.81	14391	5842.60	3.17%
2026-01-12	40.47	40.41	0.03	0.07%	40.12	40.56	10642	4294.00	2.35%
2026-01-09	40.05	40.38	0.38	0.95%	39.73	40.38	12331	4944.06	2.72%
2026-01-08	40.02	40.00	-0.14	-0.35%	39.90	40.48	13071	5243.78	2.88%
2026-01-07	40.47	40.14	-0.46	-1.13%	40.02	40.55	11053	4452.70	2.44%
2026-01-06	40.01	40.60	0.58	1.45%	39.85	40.96	15247	6148.37	3.36%
2026-01-05	39.60	40.02	0.52	1.32%	39.43	40.30	13772	5503.98	3.03%
2025-12-31	39.20	39.50	0.22	0.56%	39.12	39.83	7238	2857.27	1.59%
2025-12-30	39.69	39.28	-0.16	-0.41%	39.20	39.69	6194	2437.70	1.36%
2025-12-29	39.38	39.44	0.04	0.10%	39.30	39.60	6435	2538.24	1.42%
2025-12-26	40.18	39.40	-0.75	-1.87%	39.38	40.29	11726	4648.17	2.58%
2025-12-25	39.90	40.15	0.25	0.63%	39.73	40.31	7362	2947.67	1.62%
2025-12-24	39.90	39.90	0.07	0.18%	39.84	40.07	6011	2401.10	1.32%
2025-12-23	40.33	39.83	-0.52	-1.29%	39.82	40.33	8299	3316.39	1.83%
2025-12-22	40.34	40.35	0.10	0.25%	40.11	40.58	12524	5048.36	2.76%
2025-12-19	40.50	40.25	0.12	0.30%	40.18	41.00	20116	8153.33	4.43%
2025-12-18	38.99	40.13	1.18	3.03%	38.99	40.17	22227	8818.14	4.90%
2025-12-17	38.45	38.95	0.50	1.30%	38.42	38.97	11293	4377.02	2.49%
2025-12-16	38.38	38.45	0.07	0.18%	38.28	38.98	13649	5270.89	3.01%
2025-12-15	38.11	38.38	0.12	0.31%	37.79	38.42	7981	3044.06	1.76%
2025-12-12	38.00	38.26	0.35	0.92%	37.85	38.50	8396	3213.07	1.85%
2025-12-11	38.44	37.91	-0.41	-1.07%	37.91	38.44	7936	3024.50	1.75%
2025-12-10	38.78	38.32	-0.27	-0.70%	38.03	38.80	8699	3333.20	1.92%
2025-12-09	38.76	38.59	-0.25	-0.64%	38.59	39.03	6968	2701.14	1.54%
2025-12-08	38.99	38.84	-0.15	-0.38%	38.83	39.15	8325	3244.92	1.83%
2025-12-05	38.59	38.99	0.40	1.04%	38.31	39.06	8021	3116.75	1.77%
2025-12-04	38.98	38.59	-0.52	-1.33%	38.59	39.10	8639	3350.19	1.90%
2025-12-03	39.00	39.11	0.11	0.28%	38.83	39.30	7811	3052.24	1.72%
2025-12-02	39.43	39.00	-0.43	-1.09%	38.91	39.48	10174	3975.22	2.24%
2025-12-01	38.71	39.43	0.90	2.34%	38.64	39.62	18125	7091.96	3.99%
2025-11-28	38.50	38.53	-0.01	-0.03%	38.25	38.65	8838	3401.64	1.95%
2025-11-27	37.80	38.54	0.66	1.74%	37.80	38.68	13481	5161.03	2.97%
2025-11-26	38.47	37.88	-0.59	-1.53%	37.85	38.78	14014	5356.53	3.09%
2025-11-25	38.28	38.47	0.28	0.73%	38.14	38.71	13570	5224.23	2.99%

深证大盘股票行情在线 K线走势图

速达股份(001277)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58