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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.18 | 49.92 | 48.96 | 49.67 | +1.60% | 9.59 | 0.40% |
| 2025-06-23 | 49.23 | 49.55 | 48.46 | 48.89 | -1.48% | 10.18 | 0.43% |
| 2025-06-20 | 48.44 | 50.09 | 48.44 | 49.62 | +3.03% | 15.52 | 0.64% |
| 2025-06-19 | 48.99 | 49.08 | 47.98 | 48.16 | -1.97% | 9.91 | 0.42% |
| 2025-06-18 | 48.88 | 49.48 | 48.50 | 49.13 | +0.95% | 9.26 | 0.39% |
| 2025-06-17 | 49.08 | 49.18 | 48.59 | 48.67 | -0.24% | 9.74 | 0.41% |
| 2025-06-16 | 47.96 | 49.15 | 47.57 | 48.79 | +1.65% | 13.43 | 0.56% |
| 2025-06-13 | 47.42 | 48.29 | 47.22 | 48.00 | +0.43% | 11.26 | 0.48% |
| 2025-06-12 | 45.82 | 48.00 | 45.72 | 47.79 | +4.01% | 15.66 | 0.68% |
| 2025-06-11 | 45.65 | 46.61 | 45.51 | 45.95 | +0.99% | 8.65 | 0.38% |
| 2025-06-10 | 45.81 | 46.20 | 45.30 | 45.50 | -0.73% | 6.14 | 0.27% |
| 2025-06-09 | 46.02 | 46.27 | 45.53 | 45.83 | -0.26% | 6.93 | 0.31% |
| 2025-06-06 | 46.54 | 46.68 | 45.86 | 45.95 | -1.01% | 6.19 | 0.27% |
| 2025-06-05 | 46.31 | 47.22 | 46.31 | 46.42 | +0.28% | 8.39 | 0.37% |
| 2025-06-04 | 46.83 | 47.20 | 46.19 | 46.29 | -1.40% | 9.41 | 0.41% |
| 2025-06-03 | 44.97 | 47.09 | 44.92 | 46.95 | +3.84% | 19.04 | 0.84% |
| 2025-05-30 | 45.41 | 46.24 | 45.21 | 45.21 | -0.80% | 10.50 | 0.47% |
| 2025-05-29 | 45.65 | 45.93 | 45.31 | 45.58 | -0.34% | 7.04 | 0.32% |
| 2025-05-28 | 44.44 | 46.24 | 44.44 | 45.73 | +2.89% | 9.88 | 0.44% |
| 2025-05-27 | 44.48 | 45.15 | 44.28 | 44.45 | -0.55% | 6.25 | 0.29% |