韵达股份（002120）历史行情

以下为韵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	6.780	6.940	6.940	6.780	0.150	2.209%	32.42万	0.00亿	0.000%
2026-10-08	6.820	6.790	6.850	6.730	-0.030	-0.440%	28.76万	0.00亿	0.000%
2026-10-07	6.800	6.820	6.850	6.770	0.020	0.294%	1,574.70万	1.07亿	0.559%
2026-10-06	6.800	6.820	6.850	6.770	0.020	0.294%	1,574.70万	1.07亿	0.559%
2026-10-05	6.800	6.820	6.850	6.770	0.020	0.294%	1,574.70万	1.07亿	0.559%
2026-10-02	6.800	6.820	6.850	6.770	0.020	0.294%	1,574.70万	1.07亿	0.559%
2026-10-01	6.800	6.820	6.850	6.770	0.020	0.294%	1,574.70万	1.07亿	0.559%
2026-09-30	6.800	6.820	6.850	6.770	0.020	0.294%	15.75万	0.00亿	0.000%
2026-09-29	6.750	6.800	6.850	6.750	0.030	0.443%	21.30万	0.00亿	0.000%
2026-09-28	6.800	6.770	6.830	6.710	-0.060	-0.878%	24.05万	0.00亿	0.000%
2026-09-27	6.860	6.830	6.880	6.780	-0.050	-0.727%	2,157.47万	1.47亿	0.766%
2026-09-24	6.860	6.830	6.880	6.780	-0.050	-0.727%	21.57万	0.00亿	0.000%
2026-09-23	6.860	6.880	6.940	6.840	0.010	0.146%	23.11万	0.00亿	0.000%
2026-09-22	7.020	6.870	7.100	6.860	-0.190	-2.691%	42.79万	0.00亿	0.000%
2026-09-21	6.970	7.060	7.110	6.950	0.090	1.291%	43.82万	0.00亿	0.000%
2026-09-18	6.860	6.970	7.020	6.740	0.130	1.901%	51.55万	0.00亿	0.000%
2026-09-17	6.670	6.840	6.850	6.650	0.130	1.937%	29.76万	0.00亿	0.000%
2026-09-16	6.660	6.710	6.710	6.600	0.030	0.449%	18.68万	0.00亿	0.000%
2026-09-15	6.740	6.680	6.760	6.660	-0.070	-1.037%	17.73万	0.00亿	0.000%
2026-09-14	6.770	6.750	6.820	6.740	-0.020	-0.295%	23.94万	0.00亿	0.000%
2026-09-11	6.840	6.770	6.850	6.730	-0.100	-1.456%	28.60万	0.00亿	0.000%
2026-09-10	6.840	6.870	6.880	6.790	0.020	0.292%	21.65万	0.00亿	0.000%
2026-09-09	6.840	6.850	6.880	6.790	-0.010	-0.146%	18.35万	0.00亿	0.000%
2026-09-08	6.870	6.860	6.900	6.820	-0.010	-0.146%	21.02万	0.00亿	0.000%
2026-09-07	6.870	6.870	6.900	6.810	0.000	0.000%	29.24万	0.00亿	0.000%
2026-09-04	6.810	6.870	6.940	6.800	0.060	0.881%	31.79万	0.00亿	0.000%
2026-09-03	6.830	6.810	6.880	6.750	-0.010	-0.147%	28.44万	0.00亿	0.000%
2026-09-02	6.880	6.820	6.910	6.800	-0.090	-1.302%	30.91万	0.00亿	0.000%
2026-09-01	6.780	6.910	6.990	6.760	0.130	1.917%	50.91万	0.00亿	0.000%
2026-08-31	6.750	6.780	6.800	6.700	0.030	0.444%	32.63万	0.00亿	0.000%
2026-08-28	6.690	6.750	6.760	6.650	0.060	0.897%	31.93万	0.00亿	0.000%
2026-08-27	6.690	6.690	6.730	6.620	0.010	0.150%	31.58万	0.00亿	0.000%
2026-08-26	6.640	6.680	6.720	6.620	0.070	1.059%	35.53万	0.00亿	0.000%
2026-08-25	6.600	6.610	6.630	6.570	-0.010	-0.151%	24.68万	0.00亿	0.000%
2026-08-24	6.610	6.620	6.670	6.570	0.020	0.303%	24.02万	0.00亿	0.000%
2026-08-21	6.640	6.600	6.700	6.590	-0.070	-1.049%	25.18万	0.00亿	0.000%
2026-08-20	6.750	6.670	6.800	6.640	0.040	0.603%	30.89万	0.00亿	0.000%
2026-08-19	6.700	6.630	6.750	6.590	-0.090	-1.339%	25.36万	0.00亿	0.000%
2026-08-18	6.720	6.720	6.790	6.710	-0.020	-0.297%	21.70万	0.00亿	0.000%
2026-08-17	6.710	6.740	6.740	6.650	0.040	0.597%	19.37万	0.00亿	0.000%
2026-08-14	6.710	6.700	6.760	6.640	0.010	0.149%	24.10万	0.00亿	0.000%
2026-08-13	6.780	6.690	6.780	6.680	-0.090	-1.327%	21.47万	0.00亿	0.000%
2026-08-12	6.760	6.780	6.820	6.740	0.000	0.000%	17.17万	0.00亿	0.000%
2026-08-11	6.780	6.780	6.850	6.740	-0.020	-0.294%	26.90万	0.00亿	0.000%
2026-08-10	6.700	6.800	6.800	6.680	0.090	1.341%	30.29万	0.00亿	0.000%
2026-08-07	6.680	6.710	6.720	6.610	0.000	0.000%	33.46万	0.00亿	0.000%
2026-08-06	6.800	6.710	6.820	6.670	-0.100	-1.468%	36.00万	0.00亿	0.000%
2026-08-05	6.820	6.810	6.860	6.760	-0.040	-0.584%	30.52万	0.00亿	0.000%
2026-08-04	7.000	6.850	7.020	6.840	-0.120	-1.722%	32.55万	0.00亿	0.000%
2026-08-03	6.930	6.970	7.020	6.910	0.050	0.723%	37.81万	0.00亿	0.000%
2026-07-31	6.850	6.920	6.940	6.810	0.030	0.435%	32.69万	0.00亿	0.000%
2026-07-30	6.820	6.890	6.940	6.800	0.060	0.878%	34.41万	0.00亿	0.000%
2026-07-29	6.750	6.830	6.870	6.710	0.070	1.036%	37.29万	0.00亿	0.000%
2026-07-28	6.700	6.760	6.780	6.640	0.040	0.595%	33.63万	0.00亿	0.000%
2026-07-27	6.550	6.720	6.720	6.540	0.140	2.128%	32.62万	0.00亿	0.000%
2026-07-24	6.660	6.580	6.680	6.570	-0.130	-1.937%	23.25万	0.00亿	0.000%
2026-07-23	6.680	6.710	6.710	6.600	0.030	0.449%	25.48万	0.00亿	0.000%
2026-07-22	6.650	6.680	6.710	6.580	0.000	0.000%	35.74万	0.00亿	0.000%
2026-07-21	6.620	6.680	6.800	6.620	0.050	0.754%	42.14万	0.00亿	0.000%
2026-07-20	6.580	6.630	6.720	6.550	0.080	1.221%	43.51万	0.00亿	0.000%
2026-07-17	6.750	6.550	6.830	6.510	-0.240	-3.535%	42.25万	0.00亿	0.000%
2026-07-16	6.700	6.790	6.850	6.690	-0.020	-0.294%	38.32万	0.00亿	0.000%
2026-07-15	6.790	6.810	6.820	6.470	-0.010	-0.147%	64.10万	0.00亿	0.000%
2026-07-14	6.690	6.820	6.830	6.670	0.090	1.337%	32.12万	0.00亿	0.000%
2026-07-13	6.680	6.730	6.760	6.640	0.010	0.149%	31.40万	0.00亿	0.000%
2026-07-10	6.660	6.720	6.790	6.580	0.060	0.901%	33.70万	0.00亿	0.000%
2026-07-09	6.710	6.660	6.750	6.580	-0.090	-1.333%	28.03万	0.00亿	0.000%
2026-07-08	6.870	6.750	6.880	6.690	-0.130	-1.890%	31.68万	0.00亿	0.000%
2026-07-07	6.910	6.880	7.000	6.830	-0.060	-0.865%	29.70万	0.00亿	0.000%
2026-07-06	6.830	6.940	7.010	6.770	0.130	1.909%	37.36万	0.00亿	0.000%
2026-07-03	6.900	6.810	7.090	6.750	-0.120	-1.732%	52.99万	0.00亿	0.000%
2026-07-02	6.840	6.930	7.020	6.760	0.050	0.727%	78.79万	0.00亿	0.000%
2026-07-01	6.990	6.880	7.000	6.590	0.520	8.176%	102.72万	0.00亿	0.000%
2026-06-30	6.240	6.360	6.370	6.180	0.080	1.274%	33.70万	0.00亿	0.000%
2026-06-29	6.180	6.280	6.310	6.050	0.070	1.127%	30.36万	0.00亿	0.000%
2026-06-26	6.320	6.210	6.330	6.200	-0.150	-2.358%	26.33万	0.00亿	0.000%
2026-06-25	6.300	6.360	6.470	6.270	0.060	0.952%	28.56万	0.00亿	0.000%
2026-06-24	6.340	6.300	6.430	6.210	-0.010	-0.158%	23.94万	0.00亿	0.000%
2026-06-23	6.240	6.310	6.470	6.220	0.050	0.799%	34.19万	0.00亿	0.000%
2026-06-22	6.260	6.260	6.280	6.070	-0.030	-0.477%	30.14万	0.00亿	0.000%
2026-06-18	6.380	6.290	6.390	6.230	-0.120	-1.872%	26.15万	0.00亿	0.000%
2026-06-17	6.320	6.410	6.460	6.250	0.099	1.569%	35.52万	0.00亿	0.000%
2026-06-16	6.511	6.311	6.511	6.301	-0.200	-3.072%	35.67万	0.00亿	0.000%
2026-06-15	6.591	6.511	6.631	6.471	0.070	1.087%	34.77万	0.00亿	0.000%
2026-06-12	6.351	6.441	6.481	6.281	0.120	1.898%	33.75万	0.00亿	0.000%
2026-06-11	6.351	6.321	6.381	6.221	-0.050	-0.785%	21.22万	0.00亿	0.000%
2026-06-10	6.301	6.371	6.401	6.281	0.050	0.791%	27.26万	0.00亿	0.000%
2026-06-09	6.361	6.321	6.391	6.271	-0.040	-0.629%	21.97万	0.00亿	0.000%
2026-06-08	6.461	6.361	6.511	6.291	-0.180	-2.752%	32.20万	0.00亿	0.000%
2026-06-05	6.471	6.541	6.601	6.461	0.070	1.082%	28.81万	0.00亿	0.000%
2026-06-04	6.541	6.471	6.581	6.421	-0.090	-1.372%	25.59万	0.00亿	0.000%
2026-06-03	6.661	6.561	6.671	6.551	-0.110	-1.649%	30.05万	0.00亿	0.000%
2026-06-02	6.761	6.671	6.821	6.661	-0.110	-1.622%	34.97万	0.00亿	0.000%
2026-06-01	6.741	6.781	6.791	6.671	0.080	1.194%	37.75万	0.00亿	0.000%
2026-05-29	6.711	6.701	6.821	6.691	-0.010	-0.149%	33.66万	0.00亿	0.000%
2026-05-28	6.731	6.711	6.821	6.661	-0.010	-0.149%	27.28万	0.00亿	0.000%
2026-05-27	6.811	6.721	6.891	6.701	-0.110	-1.610%	28.68万	0.00亿	0.000%
2026-05-26	6.831	6.831	6.871	6.751	-0.040	-0.582%	27.39万	0.00亿	0.000%
2026-05-25	6.971	6.871	6.981	6.831	-0.100	-1.435%	32.98万	0.00亿	0.000%
2026-05-22	7.051	6.971	7.081	6.951	-0.050	-0.712%	28.23万	0.00亿	0.000%
2026-05-21	7.231	7.021	7.281	7.011	-0.180	-2.500%	33.09万	0.00亿	0.000%
2026-05-20	7.241	7.201	7.271	7.111	-0.070	-0.963%	26.52万	0.00亿	0.000%
2026-05-19	7.281	7.271	7.361	7.201	0.010	0.138%	28.80万	0.00亿	0.000%
2026-05-18	7.301	7.261	7.311	7.161	-0.040	-0.548%	36.49万	0.00亿	0.000%
2026-05-15	7.371	7.301	7.431	7.231	-0.070	-0.950%	37.69万	0.00亿	0.000%
2026-05-14	7.501	7.371	7.571	7.371	-0.130	-1.733%	33.08万	0.00亿	0.000%
2026-05-13	7.581	7.501	7.621	7.461	-0.100	-1.316%	41.70万	0.00亿	0.000%
2026-05-12	7.691	7.601	7.721	7.601	-0.110	-1.427%	33.20万	0.00亿	0.000%
2026-05-11	7.681	7.711	7.791	7.611	0.020	0.260%	44.72万	0.00亿	0.000%
2026-05-08	7.741	7.691	7.901	7.691	-0.080	-1.029%	42.35万	0.00亿	0.000%
2026-05-07	7.731	7.771	7.931	7.731	0.040	0.517%	51.83万	0.00亿	0.000%
2026-05-06	7.661	7.731	7.751	7.581	0.070	0.914%	61.34万	0.00亿	0.000%
2026-04-30	7.661	7.661	7.701	7.581	-0.010	-0.130%	62.03万	0.00亿	0.000%
2026-04-29	7.691	7.671	7.771	7.611	-0.040	-0.519%	90.31万	0.00亿	0.000%
2026-04-28	8.011	7.711	8.141	7.671	-0.220	-2.774%	205.92万	0.00亿	0.000%
2026-04-27	7.801	7.931	7.931	7.701	0.740	10.291%	126.11万	0.00亿	0.000%
2026-04-24	7.201	7.191	7.291	7.151	-0.030	-0.415%	39.20万	0.00亿	0.000%
2026-04-23	7.281	7.221	7.421	7.141	0.080	1.120%	60.74万	0.00亿	0.000%
2026-04-22	7.001	7.141	7.161	6.961	0.130	1.854%	45.84万	0.00亿	0.000%
2026-04-21	7.051	7.011	7.161	7.001	-0.070	-0.989%	50.13万	0.00亿	0.000%
2026-04-20	6.661	7.081	7.091	6.661	0.460	6.948%	108.94万	0.00亿	0.000%
2026-04-17	6.711	6.621	6.741	6.591	-0.140	-2.071%	32.20万	0.00亿	0.000%
2026-04-16	6.701	6.761	6.861	6.651	0.060	0.895%	47.10万	0.00亿	0.000%
2026-04-15	6.811	6.701	6.881	6.581	0.320	5.015%	69.31万	0.00亿	0.000%
2026-04-14	6.441	6.381	6.451	6.321	-0.040	-0.623%	19.93万	0.00亿	0.000%
2026-04-13	6.501	6.421	6.511	6.401	0.000	0.000%	16.99万	0.00亿	0.000%
2026-04-10	6.501	6.521	6.601	6.481	0.000	0.000%	19.10万	0.00亿	0.000%
2026-04-09	6.571	6.461	6.581	6.461	0.000	0.000%	15.83万	0.00亿	0.000%
2026-04-08	6.511	6.571	6.581	6.511	0.000	0.000%	18.61万	0.00亿	0.000%
2026-04-07	6.471	6.441	6.471	6.381	0.000	0.000%	10.52万	0.00亿	0.000%
2026-04-03	6.521	6.451	6.561	6.441	0.000	0.000%	11.68万	0.00亿	0.000%
2026-04-02	6.571	6.551	6.581	6.511	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-01	6.631	6.591	6.651	6.551	0.000	0.000%	13.85万	0.00亿	0.000%