圆通速递 sh.600233
18.71
-0.21%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.75 | 18.82 | 18.53 | 18.71 | -0.21% | 3.17 | 0.50% |
| 2026-05-21 | 19.39 | 19.39 | 18.62 | 18.75 | -3.05% | 4.15 | 0.64% |
| 2026-05-20 | 19.50 | 19.66 | 19.07 | 19.34 | -0.62% | 3.89 | 0.59% |
| 2026-05-19 | 19.59 | 20.02 | 19.22 | 19.46 | -1.62% | 4.45 | 0.67% |
| 2026-05-18 | 20.15 | 20.15 | 19.56 | 19.78 | -2.47% | 5.55 | 0.82% |
| 2026-05-15 | 20.40 | 20.48 | 19.99 | 20.28 | -0.78% | 3.74 | 0.54% |
| 2026-05-14 | 20.66 | 20.93 | 20.41 | 20.44 | -1.02% | 2.19 | 0.31% |
| 2026-05-13 | 21.18 | 21.18 | 20.41 | 20.65 | -1.95% | 3.74 | 0.53% |
| 2026-05-12 | 20.86 | 21.16 | 20.58 | 21.06 | +0.81% | 4.14 | 0.58% |
| 2026-05-11 | 20.99 | 21.18 | 20.58 | 20.89 | +0.24% | 6.28 | 0.88% |
| 2026-05-08 | 21.20 | 21.53 | 20.70 | 20.84 | -2.39% | 4.52 | 0.63% |
| 2026-05-07 | 21.56 | 21.87 | 21.16 | 21.35 | -0.61% | 3.78 | 0.51% |
| 2026-05-06 | 21.52 | 21.68 | 21.10 | 21.48 | -0.09% | 5.74 | 0.78% |
| 2026-04-30 | 21.75 | 21.94 | 21.29 | 21.50 | -2.01% | 4.90 | 0.67% |
| 2026-04-29 | 21.74 | 22.26 | 21.64 | 21.94 | +0.41% | 3.05 | 0.41% |
| 2026-04-28 | 22.22 | 22.43 | 21.70 | 21.85 | -1.40% | 4.48 | 0.60% |
| 2026-04-27 | 21.93 | 22.80 | 21.89 | 22.16 | +1.05% | 7.68 | 1.00% |
| 2026-04-24 | 22.38 | 22.74 | 21.86 | 21.93 | -2.01% | 6.97 | 0.91% |
| 2026-04-23 | 22.23 | 22.86 | 20.59 | 22.38 | +2.90% | 12.92 | 1.70% |
| 2026-04-22 | 21.36 | 22.12 | 21.36 | 21.75 | +1.87% | 5.25 | 0.70% |