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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.62 | 17.95 | 17.41 | 17.66 | -0.95% | 3.20 | 0.53% |
| 2025-08-18 | 16.79 | 18.06 | 16.74 | 17.83 | +6.00% | 8.71 | 1.46% |
| 2025-08-15 | 15.98 | 16.83 | 15.96 | 16.82 | +4.60% | 4.14 | 0.73% |
| 2025-08-14 | 16.18 | 16.27 | 15.97 | 16.08 | -0.56% | 2.70 | 0.49% |
| 2025-08-13 | 16.30 | 16.42 | 15.85 | 16.17 | -1.52% | 4.43 | 0.80% |
| 2025-08-12 | 16.37 | 16.94 | 16.01 | 16.42 | +0.31% | 6.58 | 1.17% |
| 2025-08-11 | 16.85 | 16.90 | 16.25 | 16.37 | -3.42% | 5.57 | 0.99% |
| 2025-08-08 | 16.82 | 17.38 | 16.63 | 16.95 | +0.41% | 5.93 | 1.02% |
| 2025-08-07 | 15.89 | 17.18 | 15.89 | 16.88 | +6.50% | 11.49 | 2.02% |
| 2025-08-06 | 15.55 | 16.16 | 15.30 | 15.85 | +1.93% | 5.73 | 1.07% |
| 2025-08-05 | 15.69 | 15.93 | 15.44 | 15.55 | -1.33% | 4.06 | 0.76% |
| 2025-08-04 | 15.57 | 16.04 | 15.43 | 15.76 | +0.19% | 9.49 | 1.77% |
| 2025-08-01 | 15.02 | 16.20 | 15.02 | 15.73 | +6.79% | 16.69 | 3.05% |
| 2025-07-31 | 15.59 | 15.59 | 14.69 | 14.73 | -4.66% | 6.83 | 1.33% |
| 2025-07-30 | 15.00 | 16.07 | 15.00 | 15.45 | +3.00% | 12.43 | 2.31% |
| 2025-07-29 | 14.94 | 15.13 | 14.60 | 15.00 | 0.00% | 4.29 | 0.85% |
| 2025-07-28 | 15.00 | 15.15 | 14.90 | 15.00 | -1.90% | 5.61 | 1.09% |
| 2025-07-25 | 14.99 | 15.76 | 14.94 | 15.29 | +2.55% | 9.90 | 1.88% |
| 2025-07-24 | 14.35 | 14.94 | 14.31 | 14.91 | +3.83% | 5.30 | 1.06% |
| 2025-07-23 | 14.51 | 14.75 | 14.27 | 14.36 | -0.76% | 5.05 | 1.03% |