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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.30 | 41.46 | 41.11 | 41.19 | -0.02% | 12.96 | 0.66% |
| 2025-09-15 | 41.26 | 41.43 | 41.08 | 41.20 | -0.14% | 13.78 | 0.69% |
| 2025-09-12 | 41.48 | 41.52 | 41.14 | 41.26 | -0.52% | 15.72 | 0.79% |
| 2025-09-11 | 41.38 | 41.50 | 41.12 | 41.48 | -0.33% | 19.91 | 1.00% |
| 2025-09-10 | 41.63 | 41.71 | 41.42 | 41.62 | 0.00% | 11.23 | 0.56% |
| 2025-09-09 | 42.12 | 42.13 | 41.54 | 41.62 | -1.17% | 16.58 | 0.82% |
| 2025-09-08 | 41.56 | 42.26 | 41.40 | 42.11 | +1.33% | 24.35 | 1.20% |
| 2025-09-05 | 41.32 | 41.61 | 41.01 | 41.56 | +0.72% | 18.98 | 0.95% |
| 2025-09-04 | 41.70 | 41.77 | 41.13 | 41.26 | -0.74% | 22.96 | 1.15% |
| 2025-09-03 | 41.57 | 41.85 | 41.24 | 41.57 | +0.50% | 25.64 | 1.28% |
| 2025-09-02 | 42.33 | 42.45 | 41.22 | 41.36 | -2.29% | 33.49 | 1.67% |
| 2025-09-01 | 44.08 | 44.09 | 42.20 | 42.33 | -3.97% | 61.15 | 2.96% |
| 2025-08-29 | 47.39 | 47.39 | 43.40 | 44.08 | -7.91% | 75.64 | 3.50% |
| 2025-08-28 | 47.25 | 47.89 | 46.99 | 47.87 | +1.02% | 9.36 | 0.41% |
| 2025-08-27 | 48.39 | 48.48 | 47.29 | 47.38 | -2.14% | 11.64 | 0.50% |
| 2025-08-26 | 47.77 | 49.05 | 47.65 | 48.42 | +1.28% | 14.90 | 0.64% |
| 2025-08-25 | 47.68 | 48.06 | 47.26 | 47.81 | +0.88% | 10.50 | 0.46% |
| 2025-08-22 | 47.66 | 47.87 | 47.15 | 47.39 | -0.56% | 10.15 | 0.44% |
| 2025-08-21 | 47.47 | 48.01 | 47.08 | 47.66 | +0.40% | 10.34 | 0.45% |
| 2025-08-20 | 46.09 | 47.59 | 45.75 | 47.47 | +2.94% | 15.98 | 0.70% |