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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.76 | 10.86 | 10.63 | 10.83 | +0.56% | 1.75 | 1.09% |
| 2025-06-24 | 10.72 | 10.82 | 10.68 | 10.77 | +1.03% | 1.21 | 0.75% |
| 2025-06-23 | 10.67 | 10.73 | 10.59 | 10.66 | -0.93% | 1.23 | 0.78% |
| 2025-06-20 | 10.60 | 10.79 | 10.58 | 10.76 | +1.51% | 1.23 | 0.77% |
| 2025-06-19 | 10.74 | 10.82 | 10.57 | 10.60 | -2.03% | 1.35 | 0.85% |
| 2025-06-18 | 11.01 | 11.07 | 10.69 | 10.82 | -2.08% | 1.59 | 0.98% |
| 2025-06-17 | 11.15 | 11.16 | 11.01 | 11.05 | -0.45% | 1.17 | 0.71% |
| 2025-06-16 | 11.35 | 11.38 | 11.08 | 11.10 | -2.55% | 1.99 | 1.19% |
| 2025-06-13 | 11.46 | 11.56 | 11.25 | 11.39 | -1.39% | 2.18 | 1.28% |
| 2025-06-12 | 11.11 | 11.59 | 11.08 | 11.55 | +4.05% | 3.43 | 2.02% |
| 2025-06-11 | 10.98 | 11.35 | 10.95 | 11.10 | +0.54% | 3.24 | 1.94% |
| 2025-06-10 | 10.94 | 11.09 | 10.71 | 11.04 | +1.10% | 2.53 | 1.55% |
| 2025-06-09 | 10.92 | 11.00 | 10.86 | 10.92 | +0.09% | 1.84 | 1.13% |
| 2025-06-06 | 10.93 | 11.01 | 10.85 | 10.91 | -0.37% | 1.61 | 0.99% |
| 2025-06-05 | 11.02 | 11.16 | 10.92 | 10.95 | -0.64% | 2.24 | 1.37% |
| 2025-06-04 | 11.24 | 11.34 | 10.84 | 11.02 | -2.55% | 3.92 | 2.38% |
| 2025-06-03 | 11.38 | 11.54 | 11.18 | 11.31 | -0.61% | 3.65 | 2.14% |
| 2025-05-30 | 11.59 | 11.86 | 11.26 | 11.38 | -2.88% | 5.17 | 3.00% |
| 2025-05-29 | 11.15 | 11.76 | 11.00 | 11.72 | +6.60% | 7.29 | 4.27% |
| 2025-05-28 | 10.39 | 11.23 | 10.39 | 10.99 | +6.96% | 6.09 | 3.72% |