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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.66 | 39.83 | 39.58 | 39.68 | +0.10% | 6.69 | 0.35% |
| 2025-11-18 | 39.71 | 39.87 | 39.52 | 39.64 | -0.30% | 6.93 | 0.37% |
| 2025-11-17 | 40.29 | 40.29 | 39.71 | 39.76 | -1.32% | 10.59 | 0.56% |
| 2025-11-14 | 40.40 | 40.76 | 40.20 | 40.29 | -0.71% | 8.21 | 0.42% |
| 2025-11-13 | 40.39 | 40.62 | 40.20 | 40.58 | +0.45% | 9.37 | 0.49% |
| 2025-11-12 | 40.51 | 40.58 | 40.32 | 40.40 | -0.27% | 7.16 | 0.37% |
| 2025-11-11 | 40.80 | 40.94 | 40.41 | 40.51 | -0.71% | 9.36 | 0.48% |
| 2025-11-10 | 40.00 | 40.87 | 39.84 | 40.80 | +2.05% | 14.70 | 0.76% |
| 2025-11-07 | 39.91 | 40.28 | 39.83 | 39.98 | -0.12% | 11.89 | 0.62% |
| 2025-11-06 | 39.59 | 40.08 | 39.51 | 40.03 | +1.01% | 14.16 | 0.74% |
| 2025-11-05 | 39.70 | 39.75 | 39.46 | 39.63 | -0.55% | 10.60 | 0.56% |
| 2025-11-04 | 39.89 | 40.03 | 39.70 | 39.85 | -0.40% | 12.63 | 0.66% |
| 2025-11-03 | 40.22 | 40.36 | 39.81 | 40.01 | -0.79% | 13.23 | 0.69% |
| 2025-10-31 | 40.12 | 40.41 | 39.84 | 40.33 | -1.47% | 22.62 | 1.18% |
| 2025-10-30 | 40.80 | 41.37 | 40.60 | 40.93 | +0.44% | 16.74 | 0.86% |
| 2025-10-29 | 40.47 | 40.78 | 40.20 | 40.75 | +0.72% | 10.28 | 0.53% |
| 2025-10-28 | 40.58 | 40.66 | 40.35 | 40.46 | -0.30% | 8.69 | 0.45% |
| 2025-10-27 | 40.00 | 40.68 | 39.98 | 40.58 | +1.76% | 14.89 | 0.77% |
| 2025-10-24 | 39.97 | 40.17 | 39.77 | 39.88 | -0.20% | 11.97 | 0.63% |
| 2025-10-23 | 40.13 | 40.24 | 39.73 | 39.96 | -0.55% | 11.36 | 0.60% |