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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.03 | 17.74 | 16.99 | 17.50 | +2.58% | 5.52 | 2.15% |
| 2026-04-21 | 17.00 | 17.31 | 16.95 | 17.06 | +0.41% | 4.41 | 1.76% |
| 2026-04-20 | 17.17 | 17.55 | 16.90 | 16.99 | -1.11% | 7.34 | 2.92% |
| 2026-04-17 | 18.01 | 18.08 | 17.06 | 17.18 | -4.71% | 15.15 | 5.97% |
| 2026-04-16 | 18.00 | 18.03 | 17.20 | 18.03 | +10.01% | 23.08 | 8.75% |
| 2026-04-15 | 16.39 | 16.39 | 16.39 | 16.39 | +10.00% | 1.59 | 0.66% |
| 2026-04-14 | 15.31 | 15.38 | 14.81 | 14.90 | -2.93% | 3.31 | 1.51% |
| 2026-04-13 | 15.50 | 15.60 | 14.78 | 15.35 | -2.04% | 4.43 | 1.99% |
| 2026-04-10 | 15.60 | 15.80 | 15.42 | 15.67 | +0.97% | 3.37 | 1.47% |
| 2026-04-09 | 15.39 | 15.76 | 15.39 | 15.52 | -0.58% | 2.85 | 1.25% |
| 2026-04-08 | 15.47 | 15.80 | 15.38 | 15.61 | +1.23% | 4.28 | 1.88% |
| 2026-04-07 | 15.40 | 15.48 | 15.09 | 15.42 | +0.13% | 3.27 | 1.46% |
| 2026-04-03 | 15.20 | 15.63 | 14.85 | 15.40 | +1.72% | 4.23 | 1.88% |
| 2026-04-02 | 15.05 | 15.26 | 14.89 | 15.14 | -0.07% | 2.70 | 1.22% |
| 2026-04-01 | 15.14 | 15.49 | 15.00 | 15.15 | +2.23% | 3.71 | 1.66% |
| 2026-03-31 | 15.04 | 15.35 | 14.80 | 14.82 | -1.13% | 3.02 | 1.37% |
| 2026-03-30 | 15.10 | 15.36 | 14.87 | 14.99 | -1.77% | 4.17 | 1.89% |
| 2026-03-27 | 14.90 | 15.67 | 14.85 | 15.26 | +2.35% | 7.87 | 3.50% |
| 2026-03-26 | 14.26 | 14.97 | 14.13 | 14.91 | +4.48% | 7.83 | 3.64% |
| 2026-03-25 | 13.40 | 14.35 | 13.37 | 14.27 | +6.81% | 6.04 | 2.94% |