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 | 8.89 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 7.76 |
| 买入/元 | 8.89 |
| 卖出/元 | 8.90 |
| 昨收/元 | 8.25 |
| 今开/元 | 8.70 |
| 最高/元 | 8.96 |
| 最低/元 | 8.47 |
| 成交量/手 | 730911.19 |
| 成交额/万 | 63784.60 |
| 股净值/元 | 15.88 |
| 市净率 | 1.33 |
| 总市值/万 | 2577384.08 |
| 流通值/万 | 2502644.59 |
| 换手率/% | 2.60 |
| 入市日期 | 2007-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.70 | 8.89 | 0.64 | 7.76 | 730911.19 | 63784.60 | 2.60 |
| 2024-09-27 | 8.14 | 8.25 | 0.30 | 3.77 | 464597.56 | 38101.80 | 1.65 |
| 2024-09-26 | 7.68 | 7.95 | 0.29 | 3.79 | 357392.12 | 27822.60 | 1.27 |
| 2024-09-25 | 7.73 | 7.66 | -0.08 | -1.03 | 360374.81 | 27971.73 | 1.28 |
| 2024-09-24 | 7.61 | 7.74 | 0.15 | 1.98 | 344544.38 | 26449.07 | 1.22 |
| 2024-09-23 | 7.65 | 7.59 | -0.06 | -0.78 | 204009.54 | 15536.69 | 0.72 |
| 2024-09-20 | 7.48 | 7.65 | 0.17 | 2.27 | 306223.09 | 23271.22 | 1.09 |
| 2024-09-19 | 7.53 | 7.48 | -0.05 | -0.66 | 288344.15 | 21678.15 | 1.02 |
| 2024-09-18 | 7.24 | 7.53 | 0.29 | 4.01 | 295248.26 | 21893.80 | 1.05 |
| 2024-09-13 | 7.33 | 7.24 | -0.07 | -0.96 | 124837.20 | 9093.66 | 0.44 |
| 2024-09-12 | 7.38 | 7.31 | -0.09 | -1.22 | 186614.00 | 13673.62 | 0.66 |
| 2024-09-11 | 7.33 | 7.40 | 0.07 | 0.96 | 261067.81 | 19349.97 | 0.93 |
| 2024-09-10 | 7.34 | 7.33 | 0.00 | 0.00 | 200602.00 | 14637.69 | 0.71 |
| 2024-09-09 | 7.36 | 7.33 | -0.03 | -0.41 | 280996.83 | 20714.99 | 1.00 |
| 2024-09-06 | 7.58 | 7.36 | -0.20 | -2.65 | 246838.00 | 18399.91 | 0.88 |
| 2024-09-05 | 7.52 | 7.56 | 0.03 | 0.40 | 275064.61 | 20731.21 | 0.98 |
| 2024-09-04 | 7.50 | 7.53 | 0.02 | 0.27 | 318282.42 | 24048.29 | 1.13 |
| 2024-09-03 | 7.29 | 7.51 | 0.17 | 2.32 | 494904.70 | 37037.46 | 1.76 |
| 2024-09-02 | 7.12 | 7.34 | 0.32 | 4.56 | 792686.85 | 57919.11 | 2.82 |
| 2024-08-30 | 7.05 | 7.02 | 0.03 | 0.43 | 800195.02 | 56264.29 | 2.84 |
| 2024-08-29 | 6.65 | 6.99 | 0.64 | 10.08 | 536876.72 | 36629.51 | 1.91 |
| 2024-08-28 | 6.23 | 6.35 | 0.09 | 1.44 | 161104.66 | 10183.52 | 0.57 |
| 2024-08-27 | 6.27 | 6.26 | -0.11 | -1.73 | 116673.00 | 7297.49 | 0.41 |
| 2024-08-26 | 6.32 | 6.37 | 0.05 | 0.79 | 129666.29 | 8256.34 | 0.46 |
| 2024-08-23 | 6.26 | 6.32 | 0.06 | 0.96 | 120297.53 | 7592.70 | 0.43 |
| 2024-08-22 | 6.36 | 6.26 | -0.11 | -1.73 | 147129.00 | 9258.28 | 0.52 |
| 2024-08-21 | 6.29 | 6.37 | 0.05 | 0.79 | 150652.99 | 9606.82 | 0.54 |
| 2024-08-20 | 6.58 | 6.32 | -0.29 | -4.39 | 346695.42 | 22150.24 | 1.23 |
| 2024-08-19 | 6.63 | 6.61 | -0.01 | -0.15 | 134724.00 | 8943.97 | 0.48 |
| 2024-08-16 | 6.67 | 6.62 | -0.07 | -1.05 | 147488.20 | 9797.64 | 0.52 |
| 2024-08-15 | 6.69 | 6.69 | -0.02 | -0.30 | 252316.42 | 16821.06 | 0.90 |
| 2024-08-14 | 6.94 | 6.71 | -0.23 | -3.31 | 225087.50 | 15243.05 | 0.80 |
| 2024-08-13 | 6.99 | 6.94 | -0.05 | -0.72 | 123581.00 | 8553.51 | 0.44 |
| 2024-08-12 | 7.04 | 6.99 | -0.08 | -1.13 | 142392.69 | 9949.62 | 0.51 |
| 2024-08-09 | 7.21 | 7.07 | -0.12 | -1.67 | 159868.89 | 11388.42 | 0.57 |
| 2024-08-08 | 7.11 | 7.19 | 0.08 | 1.13 | 184656.24 | 13179.28 | 0.66 |
| 2024-08-07 | 7.17 | 7.11 | -0.10 | -1.39 | 176117.99 | 12522.32 | 0.63 |
| 2024-08-06 | 7.20 | 7.21 | 0.06 | 0.84 | 236285.59 | 17053.50 | 0.84 |
| 2024-08-05 | 7.11 | 7.15 | -0.01 | -0.14 | 248024.91 | 17903.73 | 0.88 |
| 2024-08-02 | 7.20 | 7.16 | -0.06 | -0.83 | 162693.18 | 11740.12 | 0.58 |
| 2024-08-01 | 7.38 | 7.22 | -0.16 | -2.17 | 199480.87 | 14451.94 | 0.71 |
| 2024-07-31 | 6.95 | 7.38 | 0.44 | 6.34 | 320038.87 | 23154.30 | 1.14 |
| 2024-07-30 | 6.90 | 6.94 | 0.03 | 0.43 | 129932.33 | 9017.57 | 0.46 |
| 2024-07-29 | 6.97 | 6.91 | -0.06 | -0.86 | 128393.29 | 8910.15 | 0.46 |
| 2024-07-26 | 6.97 | 6.97 | 0.02 | 0.29 | 126197.70 | 8805.72 | 0.45 |
| 2024-07-25 | 6.83 | 6.95 | 0.09 | 1.31 | 122499.79 | 8482.43 | 0.44 |
| 2024-07-24 | 6.94 | 6.86 | -0.10 | -1.44 | 136783.09 | 9434.76 | 0.49 |
| 2024-07-23 | 7.06 | 6.96 | -0.12 | -1.70 | 171687.00 | 12111.83 | 0.61 |
| 2024-07-22 | 7.15 | 7.08 | -0.07 | -0.98 | 138420.00 | 9818.42 | 0.49 |
| 2024-07-19 | 7.20 | 7.15 | -0.03 | -0.42 | 125113.20 | 8923.33 | 0.44 |
| 2024-07-18 | 7.09 | 7.18 | 0.03 | 0.42 | 140516.71 | 10025.51 | 0.50 |
| 2024-07-17 | 7.09 | 7.15 | 0.02 | 0.28 | 151124.94 | 10784.75 | 0.54 |
| 2024-07-16 | 7.12 | 7.13 | -0.04 | -0.56 | 153616.03 | 10960.37 | 0.55 |
| 2024-07-15 | 7.13 | 7.17 | 0.08 | 1.13 | 284511.00 | 20506.24 | 1.01 |
| 2024-07-12 | 7.15 | 7.09 | -0.07 | -0.98 | 133575.96 | 9472.26 | 0.47 |
| 2024-07-11 | 7.12 | 7.16 | 0.19 | 2.73 | 182367.43 | 13019.48 | 0.65 |
| 2024-07-10 | 7.03 | 6.97 | -0.08 | -1.14 | 121404.96 | 8555.45 | 0.43 |
| 2024-07-09 | 7.00 | 7.05 | 0.02 | 0.28 | 286122.00 | 19897.91 | 1.02 |
| 2024-07-08 | 7.23 | 7.03 | -0.21 | -2.90 | 224224.76 | 15826.47 | 0.80 |
| 2024-07-05 | 7.24 | 7.24 | 0.00 | 0.00 | 121350.65 | 8755.42 | 0.43 |
| 2024-07-04 | 7.40 | 7.24 | -0.16 | -2.16 | 209722.99 | 15309.04 | 0.74 |
| 2024-07-03 | 7.43 | 7.40 | -0.05 | -0.67 | 132897.94 | 9888.26 | 0.47 |
| 2024-07-02 | 7.66 | 7.45 | -0.22 | -2.87 | 214012.73 | 16064.43 | 0.76 |
| 2024-07-01 | 7.73 | 7.67 | -0.07 | -0.90 | 159234.20 | 12167.67 | 0.57 |
| 2024-06-28 | 7.62 | 7.74 | 0.08 | 1.04 | 235575.18 | 18225.31 | 0.84 |
| 2024-06-27 | 7.87 | 7.66 | -0.28 | -3.53 | 197824.59 | 15272.56 | 0.70 |
| 2024-06-26 | 7.76 | 7.94 | 0.14 | 1.80 | 180689.67 | 14127.75 | 0.64 |
| 2024-06-25 | 7.59 | 7.80 | 0.21 | 2.77 | 260897.86 | 20291.14 | 0.93 |
| 2024-06-24 | 7.55 | 7.59 | -0.02 | -0.26 | 198646.84 | 15056.46 | 0.71 |
| 2024-06-21 | 7.55 | 7.61 | -0.01 | -0.13 | 149460.80 | 11396.43 | 0.53 |
| 2024-06-20 | 7.74 | 7.62 | -0.19 | -2.43 | 216586.46 | 16606.66 | 0.77 |
| 2024-06-19 | 7.94 | 7.81 | -0.07 | -0.89 | 191731.21 | 15125.22 | 0.68 |
| 2024-06-18 | 7.92 | 7.88 | -0.05 | -0.63 | 283622.64 | 22650.82 | 1.01 |
| 2024-06-17 | 7.78 | 7.93 | 0.15 | 1.93 | 287105.14 | 22641.02 | 1.02 |
| 2024-06-14 | 7.89 | 7.78 | -0.14 | -1.77 | 388065.11 | 30029.14 | 1.38 |
| 2024-06-13 | 8.36 | 7.92 | -0.45 | -5.38 | 657101.57 | 52310.86 | 2.33 |
| 2024-06-12 | 8.55 | 8.37 | -0.15 | -1.76 | 190479.56 | 16041.41 | 0.68 |
| 2024-06-11 | 8.56 | 8.52 | -0.10 | -1.16 | 136541.33 | 11608.87 | 0.49 |
| 2024-06-07 | 8.68 | 8.62 | 0.03 | 0.35 | 158691.57 | 13655.72 | 0.56 |
| 2024-06-06 | 8.98 | 8.76 | -0.22 | -2.45 | 181278.88 | 16017.56 | 0.64 |
| 2024-06-05 | 9.20 | 8.98 | -0.19 | -2.07 | 185644.10 | 16852.92 | 0.66 |
| 2024-06-04 | 8.92 | 9.17 | 0.25 | 2.80 | 247220.82 | 22331.39 | 0.88 |
| 2024-06-03 | 8.83 | 8.92 | 0.04 | 0.45 | 177247.18 | 15779.89 | 0.63 |
| 2024-05-31 | 8.96 | 8.88 | -0.05 | -0.56 | 128909.57 | 11508.04 | 0.46 |
| 2024-05-30 | 9.03 | 8.93 | -0.18 | -1.98 | 179673.25 | 16138.13 | 0.64 |
| 2024-05-29 | 8.89 | 9.11 | 0.17 | 1.90 | 281816.95 | 25419.94 | 1.00 |
| 2024-05-28 | 9.21 | 8.94 | -0.30 | -3.25 | 379192.71 | 34194.54 | 1.35 |
| 2024-05-27 | 9.31 | 9.24 | -0.04 | -0.43 | 309225.00 | 28578.54 | 1.10 |
| 2024-05-24 | 9.35 | 9.28 | -0.06 | -0.64 | 361382.19 | 33938.89 | 1.28 |
| 2024-05-23 | 9.45 | 9.34 | -0.10 | -1.06 | 350859.26 | 32665.49 | 1.25 |
| 2024-05-22 | 9.34 | 9.44 | 0.07 | 0.75 | 460886.68 | 43422.90 | 1.64 |
| 2024-05-21 | 9.18 | 9.37 | 0.17 | 1.85 | 695937.20 | 65702.92 | 2.47 |
| 2024-05-20 | 9.35 | 9.20 | -0.04 | -0.43 | 834084.00 | 76266.55 | 2.96 |
| 2024-05-17 | 8.50 | 9.24 | 0.84 | 10.00 | 1148279.08 | 103647.73 | 4.08 |
| 2024-05-16 | 8.22 | 8.40 | 0.21 | 2.56 | 350448.63 | 29398.42 | 1.24 |
| 2024-05-15 | 8.39 | 8.19 | -0.18 | -2.15 | 201822.02 | 16658.71 | 0.72 |
| 2024-05-14 | 8.11 | 8.37 | 0.27 | 3.33 | 424023.97 | 35260.15 | 1.51 |
| 2024-05-13 | 8.11 | 8.10 | -0.05 | -0.61 | 207532.22 | 16829.11 | 0.74 |
| 2024-05-10 | 8.18 | 8.15 | -0.02 | -0.25 | 190434.93 | 15545.27 | 0.68 |
| 2024-05-09 | 8.04 | 8.17 | 0.11 | 1.37 | 359053.52 | 29491.25 | 1.28 |
日K线
周K线
月K线
