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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.21 | 19.01 | 17.05 | 19.01 | +10.01% | 10.63 | 3.94% |
| 2025-08-19 | 17.21 | 17.72 | 17.02 | 17.28 | 0.00% | 6.30 | 2.47% |
| 2025-08-18 | 16.44 | 17.50 | 16.40 | 17.28 | +5.43% | 9.46 | 3.81% |
| 2025-08-15 | 15.68 | 16.50 | 15.63 | 16.39 | +4.46% | 6.81 | 2.89% |
| 2025-08-14 | 15.91 | 16.00 | 15.62 | 15.69 | -1.38% | 4.33 | 1.87% |
| 2025-08-13 | 15.92 | 16.19 | 15.79 | 15.91 | -1.00% | 6.79 | 2.91% |
| 2025-08-12 | 17.03 | 17.20 | 15.95 | 16.07 | -5.19% | 9.63 | 4.03% |
| 2025-08-11 | 17.35 | 17.49 | 16.85 | 16.95 | -2.31% | 6.41 | 2.56% |
| 2025-08-08 | 17.26 | 18.10 | 16.90 | 17.35 | -0.06% | 8.86 | 3.45% |
| 2025-08-07 | 16.12 | 17.71 | 16.00 | 17.36 | +7.83% | 13.67 | 5.48% |
| 2025-08-06 | 16.06 | 16.70 | 15.68 | 16.10 | -1.11% | 9.80 | 4.15% |
| 2025-08-05 | 16.20 | 16.65 | 15.85 | 16.28 | -1.69% | 10.15 | 4.18% |
| 2025-08-04 | 16.98 | 17.06 | 16.05 | 16.56 | +2.22% | 15.83 | 6.38% |
| 2025-08-01 | 16.37 | 16.78 | 15.90 | 16.20 | +6.23% | 16.77 | 6.83% |
| 2025-07-31 | 15.88 | 15.95 | 15.12 | 15.25 | -3.97% | 11.64 | 5.05% |
| 2025-07-30 | 15.91 | 16.10 | 15.46 | 15.88 | +8.47% | 18.11 | 7.67% |
| 2025-07-29 | 14.07 | 14.84 | 13.63 | 14.64 | +3.68% | 11.35 | 5.37% |
| 2025-07-28 | 14.98 | 15.10 | 14.03 | 14.12 | -6.74% | 13.18 | 6.10% |
| 2025-07-25 | 13.93 | 15.14 | 13.93 | 15.14 | +10.03% | 7.95 | 3.61% |
| 2025-07-24 | 13.14 | 13.85 | 13.05 | 13.76 | +5.93% | 5.82 | 2.89% |