顺丰控股 sz.002352
35.15
-0.93%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.22 | 46.74 | 45.87 | 46.12 | -0.32% | 11.72 | 0.53% |
| 2025-08-18 | 46.04 | 46.57 | 45.39 | 46.26 | +0.58% | 12.67 | 0.57% |
| 2025-08-15 | 46.09 | 46.17 | 45.75 | 46.00 | -0.41% | 9.16 | 0.41% |
| 2025-08-14 | 46.28 | 46.67 | 46.13 | 46.18 | -0.21% | 7.00 | 0.31% |
| 2025-08-13 | 46.43 | 46.58 | 45.90 | 46.28 | -0.17% | 9.12 | 0.41% |
| 2025-08-12 | 46.56 | 46.68 | 46.17 | 46.36 | -0.47% | 6.00 | 0.27% |
| 2025-08-11 | 46.98 | 47.05 | 46.29 | 46.58 | -1.01% | 7.63 | 0.34% |
| 2025-08-08 | 46.55 | 47.30 | 46.35 | 47.05 | +0.98% | 8.72 | 0.38% |
| 2025-08-07 | 46.03 | 46.80 | 45.92 | 46.60 | +1.51% | 9.49 | 0.42% |
| 2025-08-06 | 46.11 | 46.16 | 45.71 | 45.91 | -0.39% | 5.61 | 0.25% |
| 2025-08-05 | 45.93 | 46.16 | 45.74 | 46.09 | +0.34% | 5.28 | 0.24% |
| 2025-08-04 | 45.66 | 45.98 | 45.50 | 45.93 | +0.58% | 5.65 | 0.25% |
| 2025-08-01 | 45.62 | 46.46 | 45.29 | 45.66 | +0.37% | 10.18 | 0.46% |
| 2025-07-31 | 46.84 | 47.13 | 45.39 | 45.49 | -3.52% | 11.93 | 0.54% |
| 2025-07-30 | 47.13 | 48.00 | 46.98 | 47.15 | +0.40% | 10.59 | 0.46% |
| 2025-07-29 | 46.90 | 47.11 | 46.43 | 46.97 | -0.19% | 7.58 | 0.33% |
| 2025-07-28 | 47.47 | 47.69 | 46.84 | 47.05 | -0.77% | 6.73 | 0.29% |
| 2025-07-25 | 47.29 | 48.33 | 46.78 | 47.42 | +0.27% | 10.74 | 0.47% |
| 2025-07-24 | 47.07 | 47.55 | 46.91 | 47.29 | +0.40% | 7.44 | 0.32% |
| 2025-07-23 | 47.32 | 47.44 | 46.48 | 47.10 | -0.27% | 9.45 | 0.41% |