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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.07 | 17.28 | 16.89 | 17.02 | -0.82% | 1.27 | 0.22% |
| 2025-10-21 | 16.79 | 17.29 | 16.53 | 17.16 | +1.84% | 4.05 | 0.70% |
| 2025-10-20 | 16.90 | 17.10 | 16.66 | 16.85 | +2.12% | 3.78 | 0.65% |
| 2025-10-17 | 16.60 | 16.99 | 16.45 | 16.50 | -3.62% | 4.55 | 0.80% |
| 2025-10-16 | 17.78 | 17.93 | 16.81 | 17.12 | -3.71% | 6.60 | 1.12% |
| 2025-10-15 | 17.75 | 17.93 | 17.55 | 17.78 | +0.68% | 2.47 | 0.41% |
| 2025-10-14 | 17.75 | 18.12 | 17.55 | 17.66 | -0.23% | 2.86 | 0.47% |
| 2025-10-13 | 17.70 | 18.00 | 17.38 | 17.70 | -2.32% | 3.63 | 0.60% |
| 2025-10-10 | 18.10 | 18.58 | 17.95 | 18.12 | -0.06% | 3.28 | 0.53% |
| 2025-10-09 | 18.38 | 18.40 | 17.80 | 18.13 | -1.20% | 5.56 | 0.90% |
| 2025-09-30 | 18.90 | 18.91 | 18.26 | 18.35 | -2.86% | 3.79 | 0.60% |
| 2025-09-29 | 18.83 | 18.90 | 18.47 | 18.89 | +0.37% | 2.85 | 0.45% |
| 2025-09-26 | 18.76 | 19.36 | 18.54 | 18.82 | +0.53% | 5.31 | 0.82% |
| 2025-09-25 | 18.81 | 18.89 | 18.51 | 18.72 | -0.95% | 3.34 | 0.52% |
| 2025-09-24 | 18.89 | 19.56 | 18.71 | 18.90 | -0.42% | 3.92 | 0.60% |
| 2025-09-23 | 19.19 | 19.56 | 18.75 | 18.98 | -1.81% | 5.07 | 0.78% |
| 2025-09-22 | 19.69 | 20.11 | 19.05 | 19.33 | -1.53% | 5.53 | 0.83% |
| 2025-09-19 | 19.20 | 20.57 | 19.20 | 19.63 | +4.97% | 11.17 | 1.64% |
| 2025-09-18 | 19.40 | 19.59 | 18.43 | 18.70 | -3.11% | 5.38 | 0.84% |
| 2025-09-17 | 19.30 | 19.53 | 18.91 | 19.30 | +0.10% | 3.38 | 0.51% |