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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.06 | 13.19 | 12.88 | 12.99 | +0.08% | 3.22 | 1.66% |
| 2025-07-22 | 12.78 | 13.03 | 12.75 | 12.98 | +1.49% | 3.42 | 1.78% |
| 2025-07-21 | 12.99 | 13.06 | 12.70 | 12.79 | -2.74% | 3.94 | 2.05% |
| 2025-07-18 | 12.32 | 13.26 | 12.24 | 13.15 | +6.82% | 6.52 | 3.39% |
| 2025-07-17 | 12.38 | 12.47 | 12.21 | 12.31 | -0.57% | 2.07 | 1.13% |
| 2025-07-16 | 12.28 | 12.56 | 12.21 | 12.38 | +1.73% | 3.49 | 1.89% |
| 2025-07-15 | 12.27 | 12.30 | 12.04 | 12.17 | -0.41% | 3.08 | 1.69% |
| 2025-07-14 | 12.43 | 12.60 | 12.09 | 12.22 | -3.48% | 6.67 | 3.63% |
| 2025-07-11 | 12.46 | 12.74 | 12.27 | 12.66 | +4.63% | 11.06 | 5.93% |
| 2025-07-10 | 11.19 | 12.10 | 11.19 | 12.10 | +10.00% | 6.12 | 3.49% |
| 2025-07-09 | 11.01 | 11.13 | 10.95 | 11.00 | +0.09% | 1.46 | 0.89% |
| 2025-07-08 | 10.78 | 11.11 | 10.76 | 10.99 | +1.85% | 1.66 | 1.02% |
| 2025-07-07 | 10.99 | 11.04 | 10.76 | 10.79 | -1.73% | 1.45 | 0.90% |
| 2025-07-04 | 11.08 | 11.22 | 10.96 | 10.98 | -1.08% | 1.48 | 0.89% |
| 2025-07-03 | 10.73 | 11.25 | 10.73 | 11.10 | +3.26% | 3.02 | 1.83% |
| 2025-07-02 | 10.84 | 10.88 | 10.72 | 10.75 | -0.92% | 1.06 | 0.66% |
| 2025-07-01 | 10.69 | 10.99 | 10.67 | 10.85 | +1.50% | 1.93 | 1.19% |
| 2025-06-30 | 10.68 | 10.71 | 10.60 | 10.69 | +0.19% | 1.25 | 0.79% |
| 2025-06-27 | 10.65 | 10.80 | 10.64 | 10.67 | -0.09% | 1.40 | 0.88% |
| 2025-06-26 | 10.77 | 10.78 | 10.63 | 10.68 | -1.39% | 1.70 | 1.07% |