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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.43 | 19.47 | 18.53 | 18.78 | -5.44% | 7.50 | 1.16% |
| 2026-03-20 | 19.79 | 20.13 | 19.47 | 19.86 | +0.71% | 3.99 | 0.59% |
| 2026-03-19 | 20.02 | 20.25 | 19.61 | 19.72 | -2.52% | 4.78 | 0.70% |
| 2026-03-18 | 20.15 | 20.50 | 19.88 | 20.23 | +0.40% | 3.70 | 0.53% |
| 2026-03-17 | 20.35 | 20.54 | 20.05 | 20.15 | -1.27% | 3.48 | 0.50% |
| 2026-03-16 | 20.61 | 20.85 | 20.26 | 20.41 | -1.40% | 6.47 | 0.92% |
| 2026-03-13 | 19.85 | 20.90 | 19.85 | 20.70 | +5.02% | 6.64 | 0.94% |
| 2026-03-12 | 19.85 | 20.04 | 19.53 | 19.71 | -0.95% | 2.31 | 0.34% |
| 2026-03-11 | 19.30 | 20.04 | 19.21 | 19.90 | +2.21% | 4.27 | 0.63% |
| 2026-03-10 | 19.19 | 19.68 | 19.16 | 19.47 | +1.88% | 3.74 | 0.56% |
| 2026-03-09 | 19.10 | 19.26 | 18.70 | 19.11 | -1.44% | 4.85 | 0.74% |
| 2026-03-06 | 18.90 | 19.51 | 18.70 | 19.39 | +2.11% | 3.75 | 0.57% |
| 2026-03-05 | 18.93 | 19.10 | 18.72 | 18.99 | +0.32% | 3.16 | 0.49% |
| 2026-03-04 | 18.81 | 19.10 | 18.42 | 18.93 | 0.00% | 4.85 | 0.75% |
| 2026-03-03 | 19.27 | 19.43 | 18.86 | 18.93 | -1.82% | 4.32 | 0.66% |
| 2026-03-02 | 19.46 | 19.60 | 19.07 | 19.28 | -1.68% | 5.02 | 0.76% |
| 2026-02-27 | 18.66 | 19.99 | 18.40 | 19.61 | +6.00% | 10.91 | 1.63% |
| 2026-02-26 | 17.59 | 18.76 | 17.40 | 18.50 | +4.76% | 7.34 | 1.18% |
| 2026-02-25 | 17.69 | 18.08 | 17.61 | 17.66 | -0.23% | 1.69 | 0.28% |
| 2026-02-24 | 17.98 | 18.08 | 17.68 | 17.70 | -0.90% | 1.79 | 0.29% |