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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.41 | 12.43 | 12.13 | 12.28 | -1.02% | 3.68 | 0.85% |
| 2025-05-23 | 12.58 | 12.63 | 12.39 | 12.41 | -1.62% | 2.95 | 0.67% |
| 2025-05-22 | 12.60 | 12.74 | 12.40 | 12.61 | +0.31% | 4.27 | 0.95% |
| 2025-05-21 | 12.60 | 12.67 | 12.51 | 12.57 | +0.15% | 2.51 | 0.56% |
| 2025-05-20 | 12.60 | 12.62 | 12.47 | 12.55 | +0.31% | 3.32 | 0.75% |
| 2025-05-19 | 12.52 | 12.66 | 12.50 | 12.51 | 0.00% | 1.74 | 0.39% |
| 2025-05-16 | 12.61 | 12.62 | 12.48 | 12.51 | -0.85% | 1.63 | 0.37% |
| 2025-05-15 | 12.66 | 12.71 | 12.60 | 12.62 | -0.54% | 1.71 | 0.38% |
| 2025-05-14 | 12.59 | 12.71 | 12.47 | 12.69 | +0.85% | 2.79 | 0.62% |
| 2025-05-13 | 12.76 | 12.85 | 12.54 | 12.58 | -1.15% | 2.96 | 0.66% |
| 2025-05-12 | 12.80 | 12.82 | 12.61 | 12.73 | -0.53% | 2.59 | 0.58% |
| 2025-05-09 | 12.87 | 12.88 | 12.75 | 12.80 | 0.00% | 1.76 | 0.39% |
| 2025-05-08 | 12.79 | 12.91 | 12.76 | 12.80 | -0.38% | 2.47 | 0.54% |
| 2025-05-07 | 12.91 | 12.96 | 12.78 | 12.85 | +0.30% | 2.36 | 0.52% |
| 2025-05-06 | 12.70 | 13.15 | 12.68 | 12.81 | +0.69% | 4.85 | 1.06% |