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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.06 | 14.49 | 13.98 | 14.47 | +2.62% | 3.80 | 0.78% |
| 2025-07-21 | 14.03 | 14.32 | 14.03 | 14.10 | +0.07% | 4.72 | 0.97% |
| 2025-07-18 | 13.38 | 14.19 | 13.34 | 14.09 | +5.23% | 8.08 | 1.71% |
| 2025-07-17 | 13.38 | 13.41 | 13.21 | 13.39 | +0.15% | 2.94 | 0.65% |
| 2025-07-16 | 13.45 | 13.58 | 13.35 | 13.37 | -0.37% | 1.98 | 0.43% |
| 2025-07-15 | 13.53 | 13.61 | 13.39 | 13.42 | -0.81% | 2.80 | 0.61% |
| 2025-07-14 | 13.71 | 13.83 | 13.44 | 13.53 | -1.38% | 4.46 | 0.96% |
| 2025-07-11 | 13.97 | 14.02 | 13.70 | 13.72 | -1.79% | 7.76 | 1.64% |
| 2025-07-10 | 12.76 | 13.97 | 12.76 | 13.97 | +10.00% | 13.19 | 2.87% |
| 2025-07-09 | 12.72 | 12.79 | 12.68 | 12.70 | -0.24% | 1.41 | 0.32% |
| 2025-07-08 | 12.65 | 12.76 | 12.60 | 12.73 | +1.03% | 2.48 | 0.57% |
| 2025-07-07 | 12.71 | 12.72 | 12.59 | 12.60 | -0.94% | 2.00 | 0.46% |
| 2025-07-04 | 12.81 | 12.95 | 12.67 | 12.72 | -0.62% | 2.91 | 0.66% |
| 2025-07-03 | 12.76 | 12.87 | 12.67 | 12.80 | +0.71% | 3.72 | 0.84% |
| 2025-07-02 | 12.75 | 12.83 | 12.64 | 12.71 | -0.24% | 2.64 | 0.60% |
| 2025-07-01 | 12.89 | 12.93 | 12.70 | 12.74 | -1.16% | 3.70 | 0.84% |
| 2025-06-30 | 13.03 | 13.05 | 12.83 | 12.89 | -1.00% | 2.69 | 0.61% |
| 2025-06-27 | 12.95 | 13.20 | 12.89 | 13.02 | +0.77% | 2.03 | 0.45% |
| 2025-06-26 | 13.07 | 13.07 | 12.82 | 12.92 | -1.22% | 2.58 | 0.58% |
| 2025-06-25 | 12.82 | 13.09 | 12.80 | 13.08 | +2.03% | 3.03 | 0.68% |