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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.76 | 12.97 | 12.68 | 12.82 | +0.71% | 2.65 | 0.60% |
| 2025-06-23 | 12.79 | 12.88 | 12.61 | 12.73 | -1.32% | 2.16 | 0.49% |
| 2025-06-20 | 12.61 | 13.03 | 12.61 | 12.90 | +1.82% | 3.63 | 0.82% |
| 2025-06-19 | 12.63 | 12.69 | 12.36 | 12.67 | -0.08% | 2.63 | 0.61% |
| 2025-06-18 | 12.82 | 12.84 | 12.67 | 12.68 | -1.01% | 1.93 | 0.44% |
| 2025-06-17 | 12.73 | 12.89 | 12.69 | 12.81 | +0.95% | 2.09 | 0.47% |
| 2025-06-16 | 12.56 | 12.82 | 12.53 | 12.69 | +0.69% | 3.50 | 0.78% |
| 2025-06-13 | 12.78 | 12.86 | 12.58 | 12.60 | -1.74% | 2.96 | 0.66% |
| 2025-06-12 | 12.41 | 12.90 | 12.38 | 12.83 | +3.13% | 4.43 | 0.99% |
| 2025-06-11 | 12.35 | 12.49 | 12.32 | 12.44 | +0.79% | 1.95 | 0.44% |
| 2025-06-10 | 12.44 | 12.49 | 12.26 | 12.34 | -0.86% | 1.65 | 0.38% |
| 2025-06-09 | 12.42 | 12.51 | 12.39 | 12.45 | -0.08% | 1.88 | 0.43% |
| 2025-06-06 | 12.26 | 12.50 | 12.21 | 12.46 | +1.51% | 3.61 | 0.82% |
| 2025-06-05 | 12.32 | 12.33 | 12.23 | 12.27 | -0.24% | 2.28 | 0.53% |
| 2025-06-04 | 12.50 | 12.51 | 12.26 | 12.30 | -1.56% | 4.27 | 0.98% |
| 2025-06-03 | 12.84 | 12.97 | 12.39 | 12.50 | -2.50% | 6.14 | 1.38% |
| 2025-05-30 | 13.12 | 13.22 | 12.80 | 12.82 | -2.37% | 3.92 | 0.85% |
| 2025-05-29 | 12.92 | 13.15 | 12.79 | 13.13 | +1.96% | 5.62 | 1.22% |
| 2025-05-28 | 12.22 | 12.92 | 12.18 | 12.87 | +5.84% | 10.07 | 2.24% |
| 2025-05-27 | 12.25 | 12.39 | 12.08 | 12.16 | -0.95% | 3.08 | 0.71% |