韵达股份

sz002120 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

6.87

涨跌幅

-0.87%

成交量

21,191,200 股

成交额

146,383,536 元

换手率

0.75%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	6.90	6.87	6.97	6.86	-0.87%	21,191,200	146,383,536	0.75
2026-10-13	6.87	6.93	6.98	6.83	+0.58%	30,503,800	210,694,368	1.08
2026-10-12	6.96	6.89	7.06	6.85	-0.72%	28,709,400	199,060,896	1.02
2026-10-09	6.78	6.94	6.94	6.78	+2.21%	32,424,000	223,059,856	1.15
2026-10-08	6.82	6.79	6.85	6.73	-0.44%	28,757,300	195,225,680	1.02
2026-09-30	6.80	6.82	6.85	6.77	+0.29%	15,747,000	107,347,312	0.56
2026-09-29	6.75	6.80	6.85	6.75	+0.44%	21,300,300	144,985,216	0.76
2026-09-28	6.80	6.77	6.83	6.71	-0.88%	24,046,200	162,484,608	0.85
2026-09-24	6.86	6.83	6.88	6.78	-0.73%	21,574,700	147,420,080	0.77
2026-09-23	6.86	6.88	6.94	6.84	+0.15%	23,112,800	159,288,192	0.82
2026-09-22	7.02	6.87	7.10	6.86	-2.69%	42,786,300	297,196,000	1.52
2026-09-21	6.97	7.06	7.11	6.95	+1.29%	43,818,800	309,163,136	1.56
2026-09-18	6.86	6.97	7.02	6.74	+1.90%	51,547,700	356,788,320	1.83
2026-09-17	6.67	6.84	6.85	6.65	+1.94%	29,760,000	200,649,840	1.06
2026-09-16	6.66	6.71	6.71	6.60	+0.45%	18,677,200	124,295,680	0.66
2026-09-15	6.74	6.68	6.76	6.66	-1.04%	17,731,300	118,664,128	0.63
2026-09-14	6.77	6.75	6.82	6.74	-0.30%	23,942,500	162,177,488	0.85
2026-09-11	6.84	6.77	6.85	6.73	-1.46%	28,603,000	193,618,048	1.02
2026-09-10	6.84	6.87	6.88	6.79	+0.29%	21,649,000	148,170,464	0.77
2026-09-09	6.84	6.85	6.88	6.79	-0.15%	18,351,900	125,579,072	0.65
2026-09-08	6.87	6.86	6.90	6.82	-0.15%	21,015,000	144,214,016	0.75
2026-09-07	6.87	6.87	6.90	6.81	+0.00%	29,243,000	200,501,120	1.04
2026-09-04	6.81	6.87	6.94	6.80	+0.88%	31,787,200	218,344,064	1.13
2026-09-03	6.83	6.81	6.88	6.75	-0.15%	28,440,000	193,752,752	1.01
2026-09-02	6.88	6.82	6.91	6.80	-1.30%	30,912,100	211,202,416	1.10
2026-09-01	6.78	6.91	6.99	6.76	+1.92%	50,911,600	351,413,952	1.81
2026-08-31	6.75	6.78	6.80	6.70	+0.44%	32,629,400	220,621,744	1.16
2026-08-28	6.69	6.75	6.76	6.65	+0.90%	31,931,400	214,410,624	1.13
2026-08-27	6.69	6.69	6.73	6.62	+0.15%	31,575,000	210,541,408	1.12
2026-08-26	6.64	6.68	6.72	6.62	+1.06%	35,527,400	237,595,808	1.26

需要全历史数据与程序化访问？查看韵达股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002120 获取全部历史日线。