申通快递 sz.002468
14.86
-1.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.08 | 15.10 | 14.73 | 14.86 | -1.33% | 3.01 | 1.38% |
| 2026-05-22 | 15.30 | 15.35 | 14.96 | 15.06 | -0.92% | 2.42 | 1.10% |
| 2026-05-21 | 15.86 | 15.92 | 15.14 | 15.20 | -4.16% | 3.56 | 1.56% |
| 2026-05-20 | 15.72 | 15.99 | 15.27 | 15.86 | +0.44% | 4.44 | 1.94% |
| 2026-05-19 | 15.78 | 16.18 | 15.55 | 15.79 | +0.13% | 3.92 | 1.69% |
| 2026-05-18 | 15.50 | 15.77 | 15.27 | 15.77 | +1.55% | 3.23 | 1.42% |
| 2026-05-15 | 15.56 | 15.71 | 15.30 | 15.53 | -0.58% | 3.48 | 1.53% |
| 2026-05-14 | 15.71 | 15.86 | 15.50 | 15.62 | -0.51% | 2.76 | 1.20% |
| 2026-05-13 | 15.97 | 16.03 | 15.65 | 15.70 | -1.38% | 3.43 | 1.48% |
| 2026-05-12 | 16.15 | 16.27 | 15.84 | 15.92 | -1.42% | 3.45 | 1.47% |
| 2026-05-11 | 16.28 | 16.46 | 16.06 | 16.15 | -0.80% | 3.96 | 1.67% |
| 2026-05-08 | 16.36 | 16.55 | 16.20 | 16.28 | -0.61% | 3.01 | 1.26% |
| 2026-05-07 | 16.48 | 16.86 | 16.34 | 16.38 | -0.12% | 3.60 | 1.49% |
| 2026-05-06 | 16.35 | 16.45 | 16.01 | 16.40 | +0.31% | 4.19 | 1.76% |
| 2026-04-30 | 16.58 | 16.63 | 16.17 | 16.35 | -1.33% | 4.52 | 1.89% |
| 2026-04-29 | 16.60 | 16.88 | 16.47 | 16.57 | +0.12% | 3.89 | 1.60% |
| 2026-04-28 | 17.45 | 17.47 | 16.44 | 16.55 | -5.59% | 6.23 | 2.53% |
| 2026-04-27 | 17.41 | 17.78 | 17.40 | 17.53 | +0.46% | 3.40 | 1.32% |
| 2026-04-24 | 17.61 | 17.78 | 17.30 | 17.45 | -1.58% | 3.91 | 1.53% |
| 2026-04-23 | 17.50 | 18.04 | 17.27 | 17.73 | +1.31% | 5.31 | 2.05% |