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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.32 | 17.45 | 17.15 | 17.34 | +0.23% | 1.37 | 0.23% |
| 2025-12-16 | 17.27 | 17.48 | 17.19 | 17.30 | +0.17% | 1.54 | 0.26% |
| 2025-12-15 | 17.56 | 17.59 | 17.24 | 17.27 | -1.88% | 1.78 | 0.30% |
| 2025-12-12 | 17.34 | 17.70 | 17.14 | 17.60 | +1.97% | 3.66 | 0.61% |
| 2025-12-11 | 17.40 | 17.44 | 17.08 | 17.26 | -0.75% | 2.44 | 0.41% |
| 2025-12-10 | 17.03 | 17.43 | 16.93 | 17.39 | +1.46% | 2.10 | 0.36% |
| 2025-12-09 | 17.38 | 17.38 | 17.00 | 17.14 | -1.49% | 2.59 | 0.44% |
| 2025-12-08 | 17.38 | 17.51 | 16.91 | 17.40 | +0.12% | 3.33 | 0.56% |
| 2025-12-05 | 17.39 | 17.60 | 17.30 | 17.38 | -0.17% | 2.00 | 0.34% |
| 2025-12-04 | 17.11 | 17.48 | 17.02 | 17.41 | +0.64% | 2.27 | 0.38% |
| 2025-12-03 | 17.05 | 17.45 | 16.98 | 17.30 | +1.35% | 1.87 | 0.32% |
| 2025-12-02 | 17.05 | 17.19 | 16.96 | 17.07 | -0.18% | 1.54 | 0.26% |
| 2025-12-01 | 17.07 | 17.13 | 16.76 | 17.10 | +0.29% | 3.19 | 0.55% |
| 2025-11-28 | 16.99 | 17.23 | 16.89 | 17.05 | +0.35% | 1.46 | 0.25% |
| 2025-11-27 | 16.99 | 17.17 | 16.88 | 16.99 | 0.00% | 1.36 | 0.23% |
| 2025-11-26 | 17.21 | 17.26 | 16.95 | 16.99 | -1.34% | 3.19 | 0.54% |
| 2025-11-25 | 16.80 | 17.40 | 16.60 | 17.22 | +2.56% | 3.18 | 0.54% |
| 2025-11-24 | 16.85 | 16.93 | 16.50 | 16.79 | -0.12% | 3.17 | 0.55% |
| 2025-11-21 | 16.56 | 17.11 | 16.21 | 16.81 | +0.84% | 5.99 | 1.04% |
| 2025-11-20 | 16.29 | 16.85 | 16.20 | 16.67 | +2.40% | 3.65 | 0.64% |