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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.77 | 21.54 | 20.77 | 21.35 | +2.50% | 4.29 | 0.59% |
| 2026-04-20 | 20.81 | 21.10 | 20.68 | 20.83 | -1.00% | 4.72 | 0.66% |
| 2026-04-17 | 21.34 | 21.72 | 20.96 | 21.04 | -1.82% | 4.53 | 0.62% |
| 2026-04-16 | 21.52 | 21.85 | 21.16 | 21.43 | -0.33% | 5.31 | 0.72% |
| 2026-04-15 | 21.37 | 21.81 | 20.78 | 21.50 | +7.88% | 11.95 | 1.63% |
| 2026-04-14 | 19.94 | 20.14 | 19.60 | 19.93 | +0.05% | 3.51 | 0.52% |
| 2026-04-13 | 20.13 | 20.58 | 19.54 | 19.92 | -2.83% | 4.86 | 0.71% |
| 2026-04-10 | 20.12 | 20.70 | 19.74 | 20.50 | +2.91% | 4.28 | 0.62% |
| 2026-04-09 | 19.83 | 20.14 | 19.75 | 19.92 | +0.05% | 1.79 | 0.26% |
| 2026-04-08 | 20.03 | 20.11 | 19.80 | 19.91 | +0.35% | 3.36 | 0.49% |
| 2026-04-07 | 20.14 | 20.20 | 19.49 | 19.84 | -1.44% | 4.43 | 0.65% |
| 2026-04-03 | 20.42 | 20.68 | 19.98 | 20.13 | -2.19% | 3.13 | 0.45% |
| 2026-04-02 | 20.21 | 20.84 | 20.00 | 20.58 | +1.38% | 3.23 | 0.46% |
| 2026-04-01 | 20.65 | 20.81 | 20.20 | 20.30 | +0.74% | 3.04 | 0.43% |
| 2026-03-31 | 20.65 | 20.89 | 20.10 | 20.15 | -1.95% | 2.42 | 0.35% |
| 2026-03-30 | 20.70 | 21.00 | 20.39 | 20.55 | -1.20% | 3.07 | 0.43% |
| 2026-03-27 | 20.05 | 20.99 | 20.05 | 20.80 | +4.05% | 6.94 | 0.98% |
| 2026-03-26 | 19.93 | 20.11 | 19.68 | 19.99 | +0.81% | 3.80 | 0.56% |
| 2026-03-25 | 19.51 | 20.10 | 19.20 | 19.83 | +2.22% | 5.07 | 0.75% |
| 2026-03-24 | 19.06 | 19.55 | 18.83 | 19.40 | +3.30% | 7.89 | 1.20% |