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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.55 | 19.68 | 19.07 | 19.28 | -1.58% | 2.46 | 0.37% |
| 2025-09-15 | 18.43 | 19.80 | 18.17 | 19.59 | +6.41% | 5.81 | 0.88% |
| 2025-09-12 | 18.62 | 18.69 | 18.10 | 18.41 | -0.97% | 2.49 | 0.40% |
| 2025-09-11 | 18.57 | 18.98 | 18.40 | 18.59 | -0.59% | 4.25 | 0.67% |
| 2025-09-10 | 18.07 | 19.08 | 18.04 | 18.70 | +3.72% | 5.05 | 0.79% |
| 2025-09-09 | 18.37 | 18.45 | 17.60 | 18.03 | -1.37% | 3.26 | 0.53% |
| 2025-09-08 | 17.70 | 18.72 | 17.60 | 18.28 | +4.28% | 8.49 | 1.35% |
| 2025-09-05 | 17.57 | 17.64 | 16.96 | 17.53 | -0.62% | 3.54 | 0.60% |
| 2025-09-04 | 17.58 | 17.79 | 17.30 | 17.64 | +0.06% | 5.03 | 0.84% |
| 2025-09-03 | 16.95 | 17.84 | 16.88 | 17.63 | +4.75% | 5.15 | 0.87% |
| 2025-09-02 | 17.38 | 17.45 | 16.75 | 16.83 | -3.16% | 4.27 | 0.73% |
| 2025-09-01 | 17.09 | 17.59 | 17.00 | 17.38 | +2.54% | 5.93 | 1.00% |
| 2025-08-29 | 18.18 | 18.18 | 16.83 | 16.95 | -7.12% | 8.72 | 1.48% |
| 2025-08-28 | 17.37 | 18.26 | 17.24 | 18.25 | +6.17% | 6.72 | 1.11% |
| 2025-08-27 | 17.43 | 17.58 | 17.18 | 17.19 | -1.32% | 3.75 | 0.63% |
| 2025-08-26 | 17.51 | 17.79 | 17.30 | 17.42 | -0.85% | 4.44 | 0.74% |
| 2025-08-25 | 17.80 | 17.94 | 17.27 | 17.57 | -0.96% | 5.85 | 0.97% |
| 2025-08-22 | 17.91 | 18.28 | 17.57 | 17.74 | -1.44% | 6.22 | 1.02% |
| 2025-08-21 | 18.52 | 18.52 | 17.92 | 18.00 | -3.74% | 4.24 | 0.68% |
| 2025-08-20 | 17.51 | 18.80 | 17.18 | 18.70 | +5.89% | 7.61 | 1.21% |