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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.05 | 17.30 | 16.71 | 16.97 | -0.47% | 3.36 | 0.58% |
| 2026-01-15 | 16.63 | 17.40 | 16.57 | 17.05 | +2.59% | 5.74 | 0.98% |
| 2026-01-14 | 16.89 | 16.90 | 16.50 | 16.62 | -0.95% | 2.82 | 0.50% |
| 2026-01-13 | 16.92 | 17.25 | 16.70 | 16.78 | -0.83% | 2.54 | 0.44% |
| 2026-01-12 | 16.51 | 17.06 | 16.47 | 16.92 | +2.24% | 2.89 | 0.50% |
| 2026-01-09 | 16.53 | 16.63 | 16.37 | 16.55 | +0.36% | 1.81 | 0.32% |
| 2026-01-08 | 16.30 | 16.57 | 16.12 | 16.49 | +1.17% | 2.07 | 0.37% |
| 2026-01-07 | 16.65 | 16.65 | 16.26 | 16.30 | -2.10% | 2.76 | 0.49% |
| 2026-01-06 | 16.53 | 16.70 | 16.33 | 16.65 | +0.91% | 2.62 | 0.46% |
| 2026-01-05 | 16.40 | 16.62 | 16.25 | 16.50 | +0.49% | 2.93 | 0.52% |
| 2025-12-31 | 16.33 | 16.48 | 16.17 | 16.42 | +0.49% | 2.98 | 0.53% |
| 2025-12-30 | 16.27 | 16.37 | 16.16 | 16.34 | +0.06% | 2.52 | 0.45% |
| 2025-12-29 | 16.68 | 16.69 | 16.16 | 16.33 | -2.22% | 4.02 | 0.72% |
| 2025-12-26 | 17.01 | 17.03 | 16.66 | 16.70 | -1.82% | 2.72 | 0.47% |
| 2025-12-25 | 16.77 | 17.14 | 16.59 | 17.01 | +1.61% | 1.89 | 0.33% |
| 2025-12-24 | 16.83 | 16.92 | 16.70 | 16.74 | -0.53% | 1.67 | 0.29% |
| 2025-12-23 | 16.72 | 16.99 | 16.72 | 16.83 | +0.18% | 1.49 | 0.26% |
| 2025-12-22 | 17.00 | 17.00 | 16.58 | 16.80 | -1.00% | 3.95 | 0.69% |
| 2025-12-19 | 17.20 | 17.20 | 16.81 | 16.97 | -1.57% | 3.27 | 0.56% |
| 2025-12-18 | 17.29 | 17.47 | 17.15 | 17.24 | -0.58% | 1.59 | 0.27% |