速达股份(001277)股票信息
| 股票代码 | 001277 |
| 股票名称 | 速达股份 |
| 最新价/元 | 46.20 |
| 涨跌额/元 | 4.20 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 46.20 |
| 卖出/元 | 0.00 |
| 昨收/元 | 42.00 |
| 今开/元 | 42.44 |
| 最高/元 | 46.20 |
| 最低/元 | 41.21 |
| 成交量/手 | 56903.36 |
| 成交额/万 | 24662.22 |
| 股净值/元 | 20.81 |
| 市净率 | 2.32 |
| 总市值/万 | 351120.00 |
| 流通值/万 | 87780.00 |
| 换手率/% | 29.95 |
| 入市日期 | 2024-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
速达股份(001277)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 42.44 | 46.20 | 4.20 | 10.00 | 56903.36 | 24662.22 | 29.95 |
| 2025-07-22 | 42.43 | 42.00 | -0.02 | -0.05 | 43678.50 | 18520.93 | 22.99 |
| 2025-07-21 | 43.40 | 42.02 | -1.05 | -2.44 | 29440.00 | 12533.42 | 15.49 |
| 2025-07-18 | 43.13 | 43.07 | 0.11 | 0.26 | 5510.00 | 2363.49 | 2.90 |
| 2025-07-17 | 43.45 | 42.96 | -0.49 | -1.13 | 12654.00 | 5458.64 | 6.66 |
| 2025-07-16 | 44.40 | 43.45 | -0.77 | -1.74 | 18373.50 | 8076.58 | 9.67 |
| 2025-07-15 | 44.50 | 44.22 | -0.04 | -0.09 | 8194.08 | 3640.21 | 4.31 |
| 2025-07-14 | 43.75 | 44.26 | 0.16 | 0.36 | 14903.06 | 6572.80 | 7.84 |
| 2025-07-11 | 43.74 | 44.10 | 0.06 | 0.14 | 17475.00 | 7563.65 | 9.20 |
| 2025-07-10 | 44.00 | 44.04 | -0.29 | -0.65 | 4915.00 | 2163.86 | 2.59 |
| 2025-07-09 | 44.50 | 44.33 | 0.00 | 0.00 | 10885.00 | 4853.98 | 5.73 |
| 2025-07-08 | 44.10 | 44.33 | 0.21 | 0.48 | 6064.00 | 2674.80 | 3.19 |
| 2025-07-04 | 44.42 | 44.22 | 0.26 | 0.59 | 7630.00 | 3374.70 | 4.02 |
| 2025-07-03 | 44.72 | 43.96 | -0.54 | -1.21 | 6554.00 | 2899.54 | 3.45 |
| 2025-07-02 | 43.44 | 44.50 | 0.75 | 1.71 | 10141.00 | 4449.39 | 5.34 |
| 2025-07-01 | 44.80 | 43.75 | -0.91 | -2.04 | 9950.00 | 4364.14 | 5.24 |
| 2025-06-30 | 45.42 | 44.66 | -0.74 | -1.63 | 10805.00 | 4856.13 | 5.69 |
| 2025-06-27 | 45.80 | 45.40 | -0.10 | -0.22 | 9158.00 | 4163.11 | 4.82 |
| 2025-06-26 | 45.05 | 45.50 | 0.48 | 1.07 | 18961.00 | 8545.55 | 9.98 |
| 2025-06-25 | 45.88 | 45.02 | -0.33 | -0.73 | 8387.00 | 3793.69 | 4.41 |
| 2025-06-24 | 44.85 | 45.35 | 0.60 | 1.34 | 9976.57 | 4524.66 | 5.25 |
| 2025-06-23 | 44.00 | 44.75 | 0.46 | 1.04 | 6857.19 | 3021.96 | 3.61 |
| 2025-06-20 | 44.49 | 44.29 | -0.30 | -0.67 | 8310.00 | 3673.78 | 4.37 |
| 2025-06-19 | 44.79 | 44.59 | -0.67 | -1.48 | 11425.00 | 5102.09 | 6.01 |
| 2025-06-18 | 45.51 | 45.26 | -0.25 | -0.55 | 17963.66 | 8153.69 | 9.45 |
| 2025-06-17 | 44.94 | 45.51 | 0.23 | 0.51 | 10173.00 | 4591.99 | 5.35 |
| 2025-06-16 | 43.96 | 45.28 | 0.98 | 2.21 | 12456.00 | 5546.80 | 6.56 |
| 2025-06-13 | 43.26 | 44.30 | 0.64 | 1.47 | 20391.00 | 8943.77 | 10.73 |
| 2025-06-12 | 43.54 | 43.66 | -0.36 | -0.82 | 44438.51 | 19249.94 | 23.39 |
| 2025-06-11 | 44.70 | 44.02 | -0.49 | -1.10 | 15392.19 | 6850.54 | 8.10 |
| 2025-06-10 | 44.31 | 44.51 | 0.44 | 1.00 | 28281.16 | 12769.57 | 14.88 |
| 2025-06-09 | 43.60 | 44.07 | 1.01 | 2.35 | 15618.00 | 6806.93 | 8.22 |
| 2025-06-06 | 42.30 | 43.06 | 0.76 | 1.80 | 20692.00 | 8838.84 | 10.89 |
| 2025-06-05 | 45.44 | 42.30 | -3.14 | -6.91 | 43874.00 | 18809.08 | 23.09 |
| 2025-06-04 | 43.95 | 45.44 | 1.09 | 2.46 | 24883.08 | 11208.24 | 13.10 |
| 2025-06-03 | 44.28 | 44.35 | 1.18 | 2.73 | 31916.00 | 13981.65 | 16.80 |
| 2025-05-30 | 42.00 | 43.17 | 1.51 | 3.63 | 50597.00 | 21901.45 | 26.63 |
| 2025-05-29 | 37.87 | 41.66 | 3.79 | 10.01 | 29804.11 | 11993.51 | 15.69 |
| 2025-05-28 | 38.50 | 37.87 | -0.72 | -1.87 | 9743.20 | 3723.80 | 5.13 |
| 2025-05-27 | 38.85 | 38.59 | 0.06 | 0.16 | 11205.03 | 4330.09 | 5.90 |
| 2025-05-26 | 38.22 | 38.53 | 0.31 | 0.81 | 14980.00 | 5724.68 | 7.88 |
| 2025-05-23 | 37.49 | 38.22 | -0.67 | -1.72 | 37929.60 | 14435.77 | 19.96 |
| 2025-05-22 | 41.40 | 38.89 | -2.52 | -6.09 | 72697.97 | 30691.26 | 38.26 |
| 2025-05-21 | 40.97 | 41.41 | 0.45 | 1.10 | 22569.00 | 9289.53 | 11.88 |
| 2025-05-20 | 39.45 | 40.96 | 1.46 | 3.70 | 38466.32 | 15456.95 | 20.25 |
| 2025-05-19 | 38.10 | 39.50 | 1.34 | 3.51 | 40812.90 | 15805.95 | 21.48 |
| 2025-05-16 | 38.02 | 38.16 | -0.21 | -0.55 | 31461.15 | 12052.29 | 16.56 |
| 2025-05-15 | 37.48 | 38.37 | 0.75 | 1.99 | 16276.60 | 6194.94 | 8.57 |
| 2025-05-14 | 37.80 | 37.62 | 0.20 | 0.53 | 7984.66 | 2981.86 | 4.20 |
| 2025-05-13 | 37.75 | 37.42 | 0.02 | 0.05 | 7393.40 | 2775.84 | 3.89 |
| 2025-05-12 | 37.30 | 37.40 | 0.21 | 0.57 | 10920.60 | 4094.98 | 5.75 |
| 2025-05-09 | 37.90 | 37.19 | -0.48 | -1.27 | 7609.00 | 2848.58 | 4.00 |
| 2025-05-08 | 37.90 | 38.08 | 0.13 | 0.34 | 10573.73 | 3999.56 | 5.57 |
| 2025-05-07 | 37.66 | 37.95 | 0.36 | 0.96 | 27934.00 | 10625.66 | 14.70 |
| 2025-05-06 | 37.60 | 37.59 | 0.02 | 0.05 | 11589.00 | 4354.32 | 6.10 |
| 2025-04-30 | 38.00 | 37.57 | -0.87 | -2.26 | 9645.00 | 3633.56 | 5.08 |
| 2025-04-29 | 38.00 | 38.44 | 0.01 | 0.03 | 34327.00 | 13103.06 | 18.07 |
| 2025-04-28 | 36.01 | 38.43 | 0.22 | 0.58 | 36300.01 | 13674.51 | 19.11 |
| 2025-04-25 | 38.02 | 38.21 | -0.12 | -0.31 | 22101.00 | 8396.54 | 11.63 |
| 2025-04-24 | 38.40 | 38.33 | -0.67 | -1.72 | 41769.16 | 15873.01 | 21.98 |
| 2025-04-23 | 36.00 | 39.00 | 3.00 | 8.33 | 77668.98 | 29910.55 | 40.88 |
| 2025-04-22 | 35.13 | 36.00 | 0.78 | 2.22 | 22234.00 | 7918.09 | 11.70 |
| 2025-04-21 | 35.73 | 35.22 | -0.49 | -1.37 | 18533.00 | 6537.87 | 9.75 |
| 2025-04-18 | 35.20 | 35.71 | 0.35 | 0.99 | 17564.00 | 6232.37 | 9.24 |
| 2025-04-17 | 34.30 | 35.36 | 0.62 | 1.79 | 22229.66 | 7812.91 | 11.70 |
| 2025-04-16 | 33.98 | 34.74 | 0.54 | 1.58 | 21047.00 | 7272.63 | 11.08 |
| 2025-04-15 | 33.56 | 34.20 | 0.65 | 1.94 | 12084.67 | 4081.36 | 6.36 |
| 2025-04-14 | 33.27 | 33.55 | 0.49 | 1.48 | 8781.00 | 2944.06 | 4.62 |
| 2025-04-11 | 32.63 | 33.06 | -0.04 | -0.12 | 8492.67 | 2810.23 | 4.47 |
| 2025-04-10 | 33.00 | 33.10 | 0.54 | 1.66 | 15096.16 | 5029.28 | 7.95 |
| 2025-04-09 | 32.00 | 32.56 | 0.04 | 0.12 | 15256.00 | 4836.26 | 8.03 |
| 2025-04-08 | 33.25 | 32.52 | -1.19 | -3.53 | 20265.44 | 6616.42 | 10.67 |
| 2025-04-07 | 35.88 | 33.71 | -3.74 | -9.99 | 20717.00 | 7089.39 | 10.90 |
| 2025-04-03 | 36.51 | 37.45 | 0.75 | 2.04 | 21140.88 | 7751.19 | 11.13 |
| 2025-04-02 | 36.49 | 36.70 | 0.31 | 0.85 | 16523.38 | 6094.22 | 8.70 |
| 2025-04-01 | 36.06 | 36.39 | 0.36 | 1.00 | 21786.30 | 7932.55 | 11.47 |
| 2025-03-31 | 37.50 | 36.03 | -3.85 | -9.65 | 38414.52 | 13934.23 | 20.22 |
| 2025-03-28 | 40.12 | 39.88 | -0.24 | -0.60 | 26348.00 | 10552.21 | 13.87 |
| 2025-03-27 | 38.98 | 40.12 | 1.25 | 3.22 | 31044.00 | 12365.13 | 16.34 |
| 2025-03-26 | 38.67 | 38.87 | 0.20 | 0.52 | 10218.01 | 3977.55 | 5.38 |
| 2025-03-25 | 38.86 | 38.67 | -0.18 | -0.46 | 9201.00 | 3557.88 | 4.84 |
| 2025-03-24 | 39.20 | 38.85 | -0.16 | -0.41 | 17619.30 | 6847.00 | 9.27 |
| 2025-03-21 | 40.00 | 39.01 | -1.07 | -2.67 | 19640.00 | 7754.49 | 10.34 |
| 2025-03-20 | 39.93 | 40.08 | 0.43 | 1.08 | 23806.33 | 9549.34 | 12.53 |
| 2025-03-19 | 39.80 | 39.65 | -0.20 | -0.50 | 29229.14 | 11821.45 | 15.38 |
| 2025-03-18 | 39.45 | 39.85 | 0.42 | 1.07 | 19729.11 | 7831.50 | 10.38 |
| 2025-03-17 | 39.46 | 39.43 | 0.02 | 0.05 | 10831.99 | 4273.43 | 5.70 |
| 2025-03-14 | 39.30 | 39.41 | -0.05 | -0.13 | 16655.00 | 6546.81 | 8.77 |
| 2025-03-13 | 39.24 | 39.46 | 0.06 | 0.15 | 15991.70 | 6265.05 | 8.42 |
| 2025-03-12 | 39.72 | 39.40 | -0.32 | -0.81 | 17196.00 | 6789.08 | 9.05 |
| 2025-03-11 | 38.51 | 39.72 | 0.64 | 1.64 | 25756.86 | 10091.42 | 13.56 |
| 2025-03-10 | 38.50 | 39.08 | 0.59 | 1.53 | 21311.83 | 8231.33 | 11.22 |
| 2025-03-07 | 38.90 | 38.49 | -0.73 | -1.86 | 22456.75 | 8704.78 | 11.82 |
| 2025-03-06 | 38.40 | 39.22 | 0.87 | 2.27 | 30925.79 | 12115.90 | 16.28 |
| 2025-03-05 | 38.35 | 38.35 | -0.28 | -0.73 | 16354.09 | 6249.99 | 8.61 |
| 2025-03-04 | 37.71 | 38.63 | 0.75 | 1.98 | 20832.77 | 7985.42 | 10.96 |
| 2025-03-03 | 38.79 | 37.88 | -0.43 | -1.12 | 31067.04 | 11946.55 | 16.35 |
| 2025-02-28 | 37.80 | 38.31 | 0.32 | 0.84 | 34183.10 | 13149.41 | 17.99 |
| 2025-02-27 | 38.10 | 37.99 | -0.02 | -0.05 | 18044.30 | 6830.45 | 9.50 |
| 2025-02-26 | 36.86 | 38.01 | 1.06 | 2.87 | 26256.87 | 9906.37 | 13.82 |
日K线
周K线
月K线
