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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.09 | 18.09 | 17.79 | 17.86 | -1.27% | 1.24 | 0.20% |
| 2026-02-12 | 18.00 | 18.37 | 17.86 | 18.09 | +0.39% | 1.53 | 0.25% |
| 2026-02-11 | 17.91 | 18.16 | 17.68 | 18.02 | +0.56% | 1.64 | 0.27% |
| 2026-02-10 | 18.00 | 18.05 | 17.74 | 17.92 | -0.67% | 1.76 | 0.29% |
| 2026-02-09 | 18.01 | 18.21 | 17.86 | 18.04 | +0.22% | 2.93 | 0.47% |
| 2026-02-06 | 17.90 | 18.14 | 17.84 | 18.00 | -0.72% | 1.49 | 0.24% |
| 2026-02-05 | 17.79 | 18.35 | 17.70 | 18.13 | +2.43% | 3.84 | 0.62% |
| 2026-02-04 | 17.10 | 17.77 | 17.04 | 17.70 | +3.69% | 3.47 | 0.58% |
| 2026-02-03 | 16.86 | 17.14 | 16.71 | 17.07 | +1.73% | 1.69 | 0.29% |
| 2026-02-02 | 16.94 | 17.15 | 16.70 | 16.78 | -0.59% | 1.87 | 0.32% |
| 2026-01-30 | 16.85 | 17.31 | 16.77 | 16.88 | -0.30% | 1.91 | 0.33% |
| 2026-01-29 | 16.57 | 16.99 | 16.57 | 16.93 | +1.32% | 2.46 | 0.43% |
| 2026-01-28 | 17.05 | 17.13 | 16.67 | 16.71 | -1.99% | 3.53 | 0.61% |
| 2026-01-27 | 17.25 | 17.50 | 17.03 | 17.05 | -1.16% | 2.51 | 0.43% |
| 2026-01-26 | 17.54 | 17.56 | 16.92 | 17.25 | -1.65% | 4.23 | 0.72% |
| 2026-01-23 | 17.78 | 17.78 | 17.40 | 17.54 | -1.18% | 3.39 | 0.57% |
| 2026-01-22 | 17.46 | 17.90 | 17.30 | 17.75 | +1.43% | 2.93 | 0.49% |
| 2026-01-21 | 17.57 | 17.68 | 17.32 | 17.50 | -0.51% | 3.69 | 0.61% |
| 2026-01-20 | 17.13 | 17.78 | 17.05 | 17.59 | +2.75% | 3.49 | 0.58% |
| 2026-01-19 | 17.08 | 17.34 | 16.86 | 17.12 | +0.88% | 2.50 | 0.43% |