韵达股份(002120)股票信息
| 股票代码 | 002120 |
| 股票名称 | 韵达股份 |
| 最新价/元 | 7.94 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 7.88 |
| 买入/元 | 7.94 |
| 卖出/元 | 7.95 |
| 昨收/元 | 7.36 |
| 今开/元 | 7.40 |
| 最高/元 | 8.10 |
| 最低/元 | 7.38 |
| 成交量/手 | 2300220.68 |
| 成交额/万 | 182014.06 |
| 股净值/元 | 12.03 |
| 市净率 | 1.12 |
| 总市值/万 | 2301961.12 |
| 流通值/万 | 2235208.42 |
| 换手率/% | 8.17 |
| 入市日期 | 2007-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
韵达股份(002120)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.40 | 7.94 | 0.58 | 7.88 | 2300220.68 | 182014.06 | 8.17 |
| 2025-07-24 | 7.17 | 7.36 | 0.20 | 2.79 | 576083.00 | 41972.89 | 2.05 |
| 2025-07-23 | 7.14 | 7.16 | 0.04 | 0.56 | 555287.71 | 39932.63 | 1.97 |
| 2025-07-22 | 7.05 | 7.12 | 0.07 | 0.99 | 423420.00 | 29951.78 | 1.50 |
| 2025-07-21 | 7.03 | 7.05 | 0.00 | 0.00 | 305253.68 | 21501.79 | 1.08 |
| 2025-07-18 | 6.92 | 7.05 | 0.13 | 1.88 | 466491.76 | 32687.63 | 1.66 |
| 2025-07-17 | 6.96 | 6.92 | -0.04 | -0.58 | 280786.88 | 19413.49 | 1.00 |
| 2025-07-16 | 6.96 | 6.96 | 0.02 | 0.29 | 207001.74 | 14395.07 | 0.74 |
| 2025-07-15 | 7.01 | 6.94 | -0.05 | -0.72 | 331082.72 | 23065.52 | 1.18 |
| 2025-07-14 | 7.01 | 6.99 | -0.04 | -0.57 | 311767.30 | 21858.43 | 1.11 |
| 2025-07-11 | 7.19 | 7.03 | -0.16 | -2.23 | 595997.75 | 42213.94 | 2.12 |
| 2025-07-10 | 6.83 | 7.19 | 0.42 | 6.20 | 1392414.07 | 98966.92 | 4.95 |
| 2025-07-09 | 6.77 | 6.77 | -0.01 | -0.15 | 189812.05 | 12889.59 | 0.67 |
| 2025-07-08 | 6.74 | 6.78 | 0.04 | 0.59 | 225801.50 | 15256.23 | 0.80 |
| 2025-07-07 | 6.76 | 6.74 | -0.01 | -0.15 | 136270.52 | 9189.62 | 0.48 |
| 2025-07-04 | 6.73 | 6.75 | 0.02 | 0.30 | 264902.48 | 17913.34 | 0.94 |
| 2025-07-03 | 6.70 | 6.73 | 0.03 | 0.45 | 223749.38 | 15058.02 | 0.79 |
| 2025-07-02 | 6.70 | 6.70 | 0.01 | 0.15 | 161142.30 | 10799.59 | 0.57 |
| 2025-07-01 | 6.70 | 6.69 | -0.01 | -0.15 | 140828.28 | 9431.14 | 0.50 |
| 2025-06-30 | 6.70 | 6.70 | 0.00 | 0.00 | 132573.00 | 8873.84 | 0.47 |
| 2025-06-27 | 6.68 | 6.70 | 0.03 | 0.45 | 158364.48 | 10633.49 | 0.56 |
| 2025-06-26 | 6.72 | 6.67 | -0.07 | -1.04 | 232969.69 | 15606.60 | 0.83 |
| 2025-06-25 | 6.69 | 6.74 | 0.05 | 0.75 | 186016.88 | 12465.59 | 0.66 |
| 2025-06-24 | 6.63 | 6.69 | 0.06 | 0.91 | 181552.56 | 12104.84 | 0.64 |
| 2025-06-23 | 6.62 | 6.63 | -0.04 | -0.60 | 169095.50 | 11158.45 | 0.60 |
| 2025-06-20 | 6.60 | 6.67 | 0.07 | 1.06 | 186482.97 | 12382.84 | 0.66 |
| 2025-06-19 | 6.69 | 6.60 | -0.10 | -1.49 | 217132.00 | 14393.55 | 0.77 |
| 2025-06-18 | 6.82 | 6.70 | -0.12 | -1.76 | 256097.00 | 17242.36 | 0.91 |
| 2025-06-17 | 6.72 | 6.82 | 0.11 | 1.64 | 332075.90 | 22539.92 | 1.18 |
| 2025-06-16 | 6.70 | 6.71 | 0.01 | 0.15 | 190808.00 | 12778.57 | 0.68 |
| 2025-06-13 | 6.76 | 6.70 | -0.08 | -1.18 | 250751.87 | 16828.14 | 0.89 |
| 2025-06-12 | 6.75 | 6.78 | 0.07 | 1.04 | 344173.98 | 23195.58 | 1.22 |
| 2025-06-11 | 6.91 | 6.91 | 0.00 | 0.00 | 184480.00 | 12760.64 | 0.66 |
| 2025-06-10 | 6.97 | 6.91 | -0.06 | -0.86 | 203401.00 | 14086.42 | 0.72 |
| 2025-06-09 | 7.03 | 6.97 | -0.05 | -0.71 | 219337.62 | 15331.44 | 0.78 |
| 2025-06-06 | 6.90 | 7.02 | 0.12 | 1.74 | 467780.05 | 32882.59 | 1.66 |
| 2025-06-05 | 6.88 | 6.90 | 0.03 | 0.44 | 236527.68 | 16236.89 | 0.84 |
| 2025-06-04 | 6.95 | 6.87 | -0.08 | -1.15 | 275755.51 | 18968.01 | 0.98 |
| 2025-06-03 | 6.95 | 6.95 | -0.02 | -0.29 | 311634.35 | 21768.24 | 1.11 |
| 2025-05-30 | 6.94 | 6.97 | 0.03 | 0.43 | 460237.69 | 32153.65 | 1.63 |
| 2025-05-29 | 6.91 | 6.94 | 0.05 | 0.73 | 354741.79 | 24498.64 | 1.26 |
| 2025-05-28 | 6.70 | 6.89 | 0.20 | 2.99 | 595479.19 | 40868.55 | 2.12 |
| 2025-05-27 | 6.66 | 6.69 | 0.02 | 0.30 | 134606.40 | 8997.15 | 0.48 |
| 2025-05-26 | 6.65 | 6.67 | 0.04 | 0.60 | 144931.06 | 9650.39 | 0.51 |
| 2025-05-23 | 6.70 | 6.63 | -0.07 | -1.05 | 181347.21 | 12111.86 | 0.64 |
| 2025-05-22 | 6.77 | 6.70 | -0.07 | -1.03 | 232209.34 | 15621.82 | 0.82 |
| 2025-05-21 | 6.79 | 6.77 | -0.03 | -0.44 | 163034.78 | 11059.07 | 0.58 |
| 2025-05-20 | 6.77 | 6.80 | 0.01 | 0.15 | 202385.46 | 13741.24 | 0.72 |
| 2025-05-19 | 6.80 | 6.79 | 0.00 | 0.00 | 135534.12 | 9196.57 | 0.48 |
| 2025-05-16 | 6.80 | 6.79 | -0.03 | -0.44 | 200406.29 | 13603.14 | 0.71 |
| 2025-05-15 | 6.89 | 6.82 | -0.10 | -1.45 | 282317.10 | 19383.11 | 1.00 |
| 2025-05-14 | 6.82 | 6.92 | 0.10 | 1.47 | 352547.78 | 24140.02 | 1.25 |
| 2025-05-13 | 6.88 | 6.82 | -0.03 | -0.44 | 258942.80 | 17718.23 | 0.92 |
| 2025-05-12 | 6.80 | 6.85 | 0.07 | 1.03 | 181043.65 | 12357.84 | 0.64 |
| 2025-05-09 | 6.84 | 6.78 | -0.06 | -0.88 | 198741.55 | 13525.14 | 0.71 |
| 2025-05-08 | 6.81 | 6.84 | 0.00 | 0.00 | 170478.07 | 11658.87 | 0.61 |
| 2025-05-07 | 6.88 | 6.84 | 0.04 | 0.59 | 278423.72 | 19108.41 | 0.99 |
| 2025-05-06 | 6.79 | 6.80 | 0.02 | 0.30 | 249211.77 | 16938.22 | 0.89 |
| 2025-04-30 | 6.79 | 6.78 | 0.00 | 0.00 | 184281.00 | 12495.56 | 0.65 |
| 2025-04-29 | 6.83 | 6.78 | -0.08 | -1.17 | 233157.95 | 15859.38 | 0.83 |
| 2025-04-28 | 6.93 | 6.86 | -0.28 | -3.92 | 389836.64 | 26757.72 | 1.38 |
| 2025-04-25 | 7.06 | 7.14 | 0.10 | 1.42 | 237308.90 | 16879.89 | 0.84 |
| 2025-04-24 | 7.05 | 7.04 | -0.01 | -0.14 | 146429.97 | 10299.26 | 0.52 |
| 2025-04-23 | 7.12 | 7.05 | -0.05 | -0.70 | 174040.00 | 12299.71 | 0.62 |
| 2025-04-22 | 7.01 | 7.10 | 0.09 | 1.28 | 232014.00 | 16465.04 | 0.82 |
| 2025-04-21 | 7.01 | 7.01 | -0.02 | -0.28 | 166832.19 | 11750.02 | 0.59 |
| 2025-04-18 | 7.06 | 7.03 | -0.05 | -0.71 | 159625.00 | 11228.92 | 0.57 |
| 2025-04-17 | 6.97 | 7.08 | 0.06 | 0.86 | 268274.37 | 18919.72 | 0.95 |
| 2025-04-16 | 6.91 | 7.02 | 0.08 | 1.15 | 282402.32 | 19696.58 | 1.00 |
| 2025-04-15 | 6.87 | 6.94 | 0.07 | 1.02 | 231823.58 | 15946.31 | 0.82 |
| 2025-04-14 | 6.88 | 6.87 | 0.04 | 0.59 | 200788.52 | 13784.44 | 0.71 |
| 2025-04-11 | 6.77 | 6.83 | 0.02 | 0.29 | 255657.17 | 17445.07 | 0.91 |
| 2025-04-10 | 6.73 | 6.81 | 0.13 | 1.95 | 370671.37 | 25232.54 | 1.32 |
| 2025-04-09 | 6.54 | 6.68 | 0.06 | 0.91 | 379625.99 | 24940.20 | 1.35 |
| 2025-04-08 | 6.49 | 6.62 | 0.17 | 2.64 | 398939.30 | 26237.51 | 1.42 |
| 2025-04-07 | 6.83 | 6.45 | -0.58 | -8.25 | 624063.97 | 41144.43 | 2.22 |
| 2025-04-03 | 6.93 | 7.03 | 0.05 | 0.72 | 313153.52 | 21934.04 | 1.11 |
| 2025-04-02 | 6.94 | 6.98 | 0.04 | 0.58 | 227718.90 | 15842.20 | 0.81 |
| 2025-04-01 | 6.90 | 6.94 | 0.05 | 0.73 | 305706.60 | 21222.94 | 1.09 |
| 2025-03-31 | 6.91 | 6.89 | -0.04 | -0.58 | 320045.42 | 22096.41 | 1.14 |
| 2025-03-28 | 6.97 | 6.93 | -0.03 | -0.43 | 331071.50 | 22914.91 | 1.18 |
| 2025-03-27 | 7.02 | 6.96 | -0.06 | -0.86 | 356359.50 | 24878.59 | 1.27 |
| 2025-03-26 | 7.02 | 7.02 | -0.02 | -0.28 | 268591.20 | 18843.61 | 0.95 |
| 2025-03-25 | 7.01 | 7.04 | 0.01 | 0.14 | 292873.42 | 20605.15 | 1.04 |
| 2025-03-24 | 7.17 | 7.03 | -0.13 | -1.82 | 499531.53 | 35288.18 | 1.77 |
| 2025-03-21 | 7.21 | 7.16 | -0.09 | -1.24 | 602713.08 | 43600.59 | 2.14 |
| 2025-03-20 | 7.30 | 7.25 | -0.20 | -2.69 | 766849.59 | 55912.07 | 2.72 |
| 2025-03-19 | 7.43 | 7.45 | 0.02 | 0.27 | 184492.20 | 13738.23 | 0.66 |
| 2025-03-18 | 7.49 | 7.43 | -0.03 | -0.40 | 177946.50 | 13209.99 | 0.63 |
| 2025-03-17 | 7.46 | 7.46 | 0.04 | 0.54 | 248003.30 | 18501.20 | 0.88 |
| 2025-03-14 | 7.29 | 7.42 | 0.13 | 1.78 | 302878.99 | 22353.99 | 1.08 |
| 2025-03-13 | 7.32 | 7.29 | -0.04 | -0.55 | 198802.00 | 14459.59 | 0.71 |
| 2025-03-12 | 7.33 | 7.33 | -0.01 | -0.14 | 247513.57 | 18146.55 | 0.88 |
| 2025-03-11 | 7.25 | 7.34 | 0.03 | 0.41 | 195705.84 | 14285.90 | 0.70 |
| 2025-03-10 | 7.29 | 7.31 | 0.02 | 0.27 | 217751.52 | 15775.83 | 0.77 |
| 2025-03-07 | 7.32 | 7.29 | -0.05 | -0.68 | 177615.20 | 12994.06 | 0.63 |
| 2025-03-06 | 7.38 | 7.34 | -0.04 | -0.54 | 183491.70 | 13469.34 | 0.65 |
| 2025-03-05 | 7.33 | 7.38 | 0.04 | 0.55 | 197006.80 | 14467.52 | 0.70 |
| 2025-03-04 | 7.26 | 7.34 | 0.05 | 0.69 | 173066.00 | 12630.45 | 0.61 |
| 2025-03-03 | 7.21 | 7.29 | 0.06 | 0.83 | 247552.91 | 18054.39 | 0.88 |
日K线
周K线
月K线
