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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.02 | 47.27 | 46.42 | 47.23 | +0.34% | 8.36 | 0.37% |
| 2025-07-21 | 47.22 | 47.75 | 46.91 | 47.07 | -0.23% | 6.85 | 0.30% |
| 2025-07-18 | 45.86 | 47.33 | 45.84 | 47.18 | +2.91% | 11.63 | 0.51% |
| 2025-07-17 | 46.13 | 46.39 | 45.78 | 45.85 | -0.52% | 8.92 | 0.40% |
| 2025-07-16 | 46.02 | 46.22 | 45.66 | 46.09 | +0.17% | 6.37 | 0.28% |
| 2025-07-15 | 46.61 | 46.66 | 45.84 | 46.01 | -1.10% | 8.34 | 0.37% |
| 2025-07-14 | 46.16 | 46.80 | 46.16 | 46.52 | +0.27% | 6.85 | 0.30% |
| 2025-07-11 | 47.28 | 47.61 | 46.29 | 46.39 | -1.66% | 11.52 | 0.50% |
| 2025-07-10 | 46.77 | 47.99 | 46.74 | 47.17 | +1.01% | 13.27 | 0.57% |
| 2025-07-09 | 46.73 | 47.17 | 46.55 | 46.70 | -0.13% | 5.87 | 0.26% |
| 2025-07-08 | 46.80 | 46.91 | 46.22 | 46.76 | -0.06% | 8.38 | 0.37% |
| 2025-07-07 | 47.02 | 47.21 | 46.66 | 46.79 | -0.31% | 4.19 | 0.18% |
| 2025-07-04 | 46.54 | 47.28 | 46.38 | 46.94 | +0.97% | 8.32 | 0.36% |
| 2025-07-03 | 47.26 | 47.28 | 46.23 | 46.49 | -1.70% | 12.42 | 0.55% |
| 2025-07-02 | 48.45 | 48.46 | 47.22 | 47.29 | -1.89% | 7.84 | 0.34% |
| 2025-07-01 | 47.78 | 48.65 | 47.75 | 48.20 | +0.90% | 6.43 | 0.27% |
| 2025-06-30 | 47.71 | 48.21 | 47.61 | 47.77 | +0.14% | 7.23 | 0.31% |
| 2025-06-27 | 47.98 | 48.22 | 47.60 | 47.70 | -0.94% | 8.70 | 0.37% |
| 2025-06-26 | 47.81 | 48.64 | 46.54 | 48.15 | -2.27% | 18.77 | 0.80% |
| 2025-06-25 | 49.67 | 49.67 | 48.69 | 49.27 | -0.81% | 10.00 | 0.42% |