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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.04 | 16.58 | 16.01 | 16.28 | +1.56% | 2.34 | 0.42% |
| 2025-11-18 | 16.00 | 16.22 | 15.85 | 16.03 | -0.37% | 2.09 | 0.38% |
| 2025-11-17 | 16.43 | 16.50 | 16.01 | 16.09 | -2.19% | 2.47 | 0.45% |
| 2025-11-14 | 16.71 | 16.82 | 16.45 | 16.45 | -1.79% | 1.54 | 0.27% |
| 2025-11-13 | 16.65 | 16.88 | 16.50 | 16.75 | +0.42% | 1.97 | 0.35% |
| 2025-11-12 | 16.59 | 16.78 | 16.44 | 16.68 | +1.15% | 2.52 | 0.44% |
| 2025-11-11 | 16.85 | 16.90 | 16.42 | 16.49 | -2.14% | 3.25 | 0.57% |
| 2025-11-10 | 16.49 | 17.02 | 16.40 | 16.85 | +2.12% | 2.51 | 0.44% |
| 2025-11-07 | 16.50 | 16.67 | 16.41 | 16.50 | -0.72% | 2.25 | 0.40% |
| 2025-11-06 | 16.56 | 16.67 | 16.46 | 16.62 | +0.42% | 1.98 | 0.35% |
| 2025-11-05 | 16.63 | 16.68 | 16.46 | 16.55 | -0.90% | 1.84 | 0.32% |
| 2025-11-04 | 16.69 | 16.85 | 16.58 | 16.70 | -0.06% | 2.61 | 0.46% |
| 2025-11-03 | 17.13 | 17.17 | 16.38 | 16.71 | -2.39% | 5.65 | 0.99% |
| 2025-10-31 | 17.10 | 17.38 | 16.94 | 17.12 | +0.35% | 2.20 | 0.37% |
| 2025-10-30 | 17.71 | 17.74 | 17.01 | 17.06 | -2.68% | 4.11 | 0.70% |
| 2025-10-29 | 17.19 | 17.71 | 16.97 | 17.53 | +2.39% | 3.33 | 0.56% |
| 2025-10-28 | 17.14 | 17.22 | 16.80 | 17.12 | -0.64% | 3.47 | 0.60% |
| 2025-10-27 | 17.10 | 17.46 | 16.95 | 17.23 | +1.35% | 2.25 | 0.38% |
| 2025-10-24 | 17.36 | 17.37 | 16.79 | 17.00 | -1.16% | 2.67 | 0.46% |
| 2025-10-23 | 17.03 | 17.25 | 16.69 | 17.20 | +1.06% | 1.71 | 0.30% |