速达股份（001277）历史行情

以下为速达股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.070	30.390	30.390	29.300	0.180	0.596%	1.09万	0.00亿	0.000%
2026-10-08	30.400	30.210	30.600	29.750	-0.080	-0.264%	0.86万	0.00亿	0.000%
2026-10-07	30.580	30.290	30.650	30.130	0.010	0.033%	74.17万	0.23亿	1.620%
2026-10-06	30.580	30.290	30.650	30.130	0.010	0.033%	74.17万	0.23亿	1.620%
2026-10-05	30.580	30.290	30.650	30.130	0.010	0.033%	74.17万	0.23亿	1.620%
2026-10-02	30.580	30.290	30.650	30.130	0.010	0.033%	74.17万	0.23亿	1.620%
2026-10-01	30.580	30.290	30.650	30.130	0.010	0.033%	74.17万	0.23亿	1.620%
2026-09-30	30.580	30.290	30.650	30.130	0.010	0.033%	0.74万	0.00亿	0.000%
2026-09-29	30.020	30.280	30.620	30.020	0.080	0.265%	1.05万	0.00亿	0.000%
2026-09-28	30.590	30.200	30.660	29.980	-0.350	-1.146%	1.09万	0.00亿	0.000%
2026-09-27	30.600	30.550	30.800	30.340	-0.080	-0.261%	83.43万	0.26亿	1.822%
2026-09-24	30.600	30.550	30.800	30.340	-0.080	-0.261%	0.83万	0.00亿	0.000%
2026-09-23	30.990	30.630	30.990	30.300	-0.130	-0.423%	0.86万	0.00亿	0.000%
2026-09-22	30.500	30.760	30.990	30.320	0.260	0.852%	1.24万	0.00亿	0.000%
2026-09-21	30.150	30.500	30.630	29.990	0.530	1.768%	1.36万	0.00亿	0.000%
2026-09-18	29.600	29.970	30.160	29.460	0.520	1.766%	1.46万	0.00亿	0.000%
2026-09-17	28.930	29.450	29.550	28.780	0.390	1.342%	1.29万	0.00亿	0.000%
2026-09-16	28.800	29.060	29.260	28.580	0.050	0.172%	1.31万	0.00亿	0.000%
2026-09-15	29.810	29.010	29.870	28.920	-0.780	-2.618%	1.25万	0.00亿	0.000%
2026-09-14	29.890	29.790	29.970	29.120	0.460	1.568%	1.49万	0.00亿	0.000%
2026-09-11	29.900	29.330	30.000	28.890	-1.020	-3.361%	2.23万	0.00亿	0.000%
2026-09-10	30.920	30.350	30.960	30.200	-0.750	-2.412%	1.65万	0.00亿	0.000%
2026-09-09	31.030	31.100	31.380	30.780	0.010	0.032%	2.10万	0.00亿	0.000%
2026-09-08	30.750	31.090	31.090	30.450	0.300	0.974%	1.86万	0.00亿	0.000%
2026-09-07	30.920	30.790	31.100	30.480	0.060	0.195%	2.05万	0.00亿	0.000%
2026-09-04	31.060	30.730	31.470	30.480	-0.320	-1.031%	2.44万	0.00亿	0.000%
2026-09-03	31.920	31.050	32.000	31.010	-0.720	-2.266%	2.82万	0.00亿	0.000%
2026-09-02	32.180	31.770	32.550	31.690	-0.680	-2.096%	3.80万	0.00亿	0.000%
2026-09-01	31.820	32.450	32.680	31.500	0.570	1.788%	6.35万	0.00亿	0.000%
2026-08-31	30.650	31.880	32.860	30.650	1.850	6.161%	7.99万	0.00亿	0.000%
2026-08-28	31.580	30.030	31.580	29.980	-1.560	-4.938%	6.38万	0.00亿	0.000%
2026-08-27	31.660	31.590	31.730	31.000	-0.510	-1.589%	6.40万	0.00亿	0.000%
2026-08-26	30.810	32.100	33.180	30.810	-1.260	-3.777%	9.34万	0.00亿	0.000%
2026-08-25	30.810	33.360	34.400	30.810	1.470	4.610%	10.91万	0.00亿	0.000%
2026-08-24	31.890	31.890	31.890	31.890	-3.540	-9.992%	1.09万	0.00亿	0.000%
2026-08-21	38.070	35.430	39.900	34.510	-0.840	-2.316%	13.77万	0.00亿	0.000%
2026-08-20	36.270	36.270	36.270	34.100	3.300	10.009%	6.18万	0.00亿	0.000%
2026-08-19	29.950	32.970	32.970	29.610	3.000	10.010%	2.53万	0.00亿	0.000%
2026-08-18	29.790	29.970	30.150	29.330	0.350	1.182%	1.17万	0.00亿	0.000%
2026-08-17	29.300	29.620	29.720	28.880	0.440	1.508%	0.87万	0.00亿	0.000%
2026-08-14	29.190	29.180	29.430	28.790	0.030	0.103%	0.82万	0.00亿	0.000%
2026-08-13	29.500	29.150	29.500	28.990	-0.180	-0.614%	0.78万	0.00亿	0.000%
2026-08-12	29.120	29.330	29.430	28.940	0.200	0.687%	0.55万	0.00亿	0.000%
2026-08-11	29.180	29.130	29.300	28.660	-0.030	-0.103%	0.69万	0.00亿	0.000%
2026-08-10	28.240	29.160	29.270	28.180	0.900	3.185%	1.10万	0.00亿	0.000%
2026-08-07	28.070	28.260	28.330	27.540	0.200	0.713%	0.86万	0.00亿	0.000%
2026-08-06	27.720	28.060	28.150	27.460	0.320	1.154%	1.01万	0.00亿	0.000%
2026-08-05	27.950	27.740	28.170	27.500	-0.090	-0.323%	1.10万	0.00亿	0.000%
2026-08-04	28.170	27.830	28.280	27.820	-0.200	-0.714%	0.87万	0.00亿	0.000%
2026-08-03	27.280	28.030	28.070	27.000	0.820	3.014%	1.21万	0.00亿	0.000%
2026-07-31	26.710	27.210	27.270	26.600	0.520	1.948%	1.12万	0.00亿	0.000%
2026-07-30	26.680	26.690	27.330	26.220	0.010	0.037%	1.05万	0.00亿	0.000%
2026-07-29	26.240	26.680	26.850	26.010	0.440	1.677%	0.83万	0.00亿	0.000%
2026-07-28	25.810	26.240	26.440	25.640	0.390	1.509%	0.66万	0.00亿	0.000%
2026-07-27	25.410	25.850	26.030	25.210	0.450	1.772%	0.91万	0.00亿	0.000%
2026-07-24	25.740	25.400	25.970	25.160	-0.500	-1.931%	0.60万	0.00亿	0.000%
2026-07-23	25.000	25.900	25.990	25.000	0.690	2.737%	0.82万	0.00亿	0.000%
2026-07-22	25.750	25.210	25.940	25.100	-0.520	-2.021%	0.95万	0.00亿	0.000%
2026-07-21	26.370	25.730	26.410	25.030	-0.530	-2.018%	1.49万	0.00亿	0.000%
2026-07-20	26.600	26.260	27.590	25.800	-0.700	-2.596%	1.23万	0.00亿	0.000%
2026-07-17	27.690	26.960	28.000	26.420	-0.690	-2.495%	0.88万	0.00亿	0.000%
2026-07-16	27.280	27.650	27.800	26.900	0.360	1.319%	0.75万	0.00亿	0.000%
2026-07-15	26.890	27.290	27.560	26.670	0.320	1.187%	1.03万	0.00亿	0.000%
2026-07-14	26.280	26.970	26.970	25.900	0.690	2.626%	0.79万	0.00亿	0.000%
2026-07-13	27.000	26.280	27.190	26.160	-0.720	-2.667%	1.60万	0.00亿	0.000%
2026-07-10	26.640	27.000	27.580	26.120	0.350	1.313%	0.98万	0.00亿	0.000%
2026-07-09	27.000	26.650	27.200	26.100	-0.400	-1.479%	0.89万	0.00亿	0.000%
2026-07-08	27.810	27.050	27.810	26.720	-0.450	-1.636%	0.88万	0.00亿	0.000%
2026-07-07	28.440	27.500	28.440	27.230	-0.950	-3.339%	1.07万	0.00亿	0.000%
2026-07-06	29.060	28.450	29.190	28.430	-0.440	-1.523%	1.03万	0.00亿	0.000%
2026-07-03	28.300	28.890	29.100	28.070	0.590	2.085%	1.03万	0.00亿	0.000%
2026-07-02	27.830	28.300	28.770	27.790	0.240	0.855%	0.90万	0.00亿	0.000%
2026-07-01	27.520	28.060	28.200	27.160	0.470	1.704%	1.15万	0.00亿	0.000%
2026-06-30	28.020	27.590	28.350	27.500	-0.320	-1.147%	0.83万	0.00亿	0.000%
2026-06-29	28.210	27.910	28.480	27.300	-0.300	-1.063%	1.15万	0.00亿	0.000%
2026-06-26	29.020	28.210	29.260	28.200	-0.800	-2.758%	0.88万	0.00亿	0.000%
2026-06-25	29.680	29.010	29.700	28.710	-0.690	-2.323%	1.05万	0.00亿	0.000%
2026-06-24	31.230	29.700	31.680	29.550	-1.530	-4.899%	1.42万	0.00亿	0.000%
2026-06-23	29.850	31.230	32.330	29.730	1.280	4.274%	1.87万	0.00亿	0.000%
2026-06-22	29.520	29.950	30.020	28.060	0.650	2.218%	1.22万	0.00亿	0.000%
2026-06-18	29.400	29.300	29.760	29.030	-0.360	-1.214%	0.81万	0.00亿	0.000%
2026-06-17	30.520	29.660	30.520	29.590	-0.670	-2.209%	0.75万	0.00亿	0.000%
2026-06-16	30.510	30.330	30.750	30.000	-0.370	-1.205%	0.71万	0.00亿	0.000%
2026-06-15	30.580	30.700	31.300	30.420	0.180	0.590%	0.89万	0.00亿	0.000%
2026-06-12	30.350	30.520	30.660	29.790	0.180	0.593%	1.00万	0.00亿	0.000%
2026-06-11	30.220	30.340	30.500	29.570	-0.010	-0.033%	0.73万	0.00亿	0.000%
2026-06-10	30.880	30.350	30.970	29.900	-0.580	-1.875%	0.71万	0.00亿	0.000%
2026-06-09	30.970	30.930	31.400	30.470	-0.100	-0.322%	0.87万	0.00亿	0.000%
2026-06-08	31.170	31.030	31.910	30.430	-0.340	-1.084%	1.01万	0.00亿	0.000%
2026-06-05	30.970	31.370	32.040	30.500	0.410	1.324%	1.06万	0.00亿	0.000%
2026-06-04	31.160	30.960	31.600	30.720	-0.380	-1.213%	0.81万	0.00亿	0.000%
2026-06-03	32.260	31.340	32.400	31.060	-0.930	-2.882%	0.92万	0.00亿	0.000%
2026-06-02	32.920	32.270	33.250	32.020	-0.640	-1.945%	0.90万	0.00亿	0.000%
2026-06-01	31.810	32.910	33.250	31.600	0.930	2.908%	0.97万	0.00亿	0.000%
2026-05-29	32.620	31.980	33.000	31.500	-0.640	-1.962%	1.16万	0.00亿	0.000%
2026-05-28	32.720	32.620	32.950	31.800	-0.130	-0.397%	0.74万	0.00亿	0.000%
2026-05-27	33.810	32.750	34.190	32.180	-1.060	-3.135%	1.26万	0.00亿	0.000%
2026-05-26	35.030	33.810	35.030	33.570	-1.410	-4.003%	1.16万	0.00亿	0.000%
2026-05-25	35.870	35.220	36.230	34.660	-0.490	-1.372%	1.00万	0.00亿	0.000%
2026-05-22	35.720	35.710	35.910	35.000	0.610	1.738%	0.76万	0.00亿	0.000%
2026-05-21	36.680	35.100	36.800	35.000	-1.400	-3.836%	0.79万	0.00亿	0.000%
2026-05-20	36.980	36.500	36.980	36.000	-0.480	-1.298%	0.59万	0.00亿	0.000%
2026-05-19	37.150	36.980	37.370	36.530	0.040	0.108%	0.60万	0.00亿	0.000%
2026-05-18	36.880	36.940	37.400	36.200	0.402	1.100%	0.74万	0.00亿	0.000%
2026-05-15	36.808	36.538	37.148	36.068	-0.160	-0.436%	0.97万	0.00亿	0.000%
2026-05-14	37.138	36.698	37.558	36.618	-0.270	-0.730%	0.66万	0.00亿	0.000%
2026-05-13	36.998	36.968	37.238	36.668	-0.030	-0.081%	0.76万	0.00亿	0.000%
2026-05-12	37.678	36.998	38.058	36.758	-0.950	-2.503%	0.94万	0.00亿	0.000%
2026-05-11	37.608	37.948	38.048	37.198	0.470	1.254%	1.05万	0.00亿	0.000%
2026-05-08	36.968	37.478	37.608	36.658	0.630	1.710%	0.91万	0.00亿	0.000%
2026-05-07	36.548	36.848	36.998	36.428	0.310	0.848%	1.16万	0.00亿	0.000%
2026-05-06	36.878	36.538	37.058	36.188	-0.340	-0.922%	1.95万	0.00亿	0.000%
2026-04-30	35.618	36.878	37.368	35.618	1.250	3.508%	2.76万	0.00亿	0.000%
2026-04-29	35.518	35.628	35.848	35.378	0.100	0.281%	1.48万	0.00亿	0.000%
2026-04-28	35.808	35.528	35.938	35.258	-0.110	-0.309%	1.36万	0.00亿	0.000%
2026-04-27	34.878	35.638	35.928	34.558	0.890	2.561%	1.33万	0.00亿	0.000%
2026-04-24	34.658	34.748	34.978	34.358	-0.150	-0.430%	0.51万	0.00亿	0.000%
2026-04-23	35.228	34.898	35.358	34.718	-0.330	-0.937%	0.56万	0.00亿	0.000%
2026-04-22	35.358	35.228	35.508	35.018	-0.240	-0.677%	0.69万	0.00亿	0.000%
2026-04-21	35.338	35.468	35.558	35.118	-0.040	-0.113%	0.56万	0.00亿	0.000%
2026-04-20	35.158	35.508	35.558	34.768	0.450	1.284%	0.91万	0.00亿	0.000%
2026-04-17	35.058	35.058	35.118	34.638	0.040	0.114%	0.59万	0.00亿	0.000%
2026-04-16	34.878	35.018	35.218	34.568	0.230	0.661%	0.91万	0.00亿	0.000%
2026-04-15	35.078	34.788	35.328	34.728	-0.200	-0.572%	0.77万	0.00亿	0.000%
2026-04-14	35.048	34.988	35.138	34.718	0.210	0.604%	0.58万	0.00亿	0.000%
2026-04-13	35.068	34.778	35.238	34.488	0.000	0.000%	0.55万	0.00亿	0.000%
2026-04-10	35.088	35.018	35.438	34.858	0.000	0.000%	0.62万	0.00亿	0.000%
2026-04-09	35.418	34.778	35.418	34.538	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-08	35.368	35.318	35.458	34.938	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-07	33.858	34.588	34.828	33.688	0.000	0.000%	0.62万	0.00亿	0.000%
2026-04-03	34.598	33.858	34.718	33.758	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-02	34.928	34.478	35.078	34.358	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-01	34.958	34.928	35.248	34.538	0.000	0.000%	0.89万	0.00亿	0.000%