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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.36 | 13.42 | 13.00 | 13.36 | +1.98% | 3.59 | 1.84% |
| 2026-03-23 | 13.75 | 13.77 | 12.93 | 13.10 | -6.43% | 4.79 | 2.45% |
| 2026-03-20 | 13.88 | 14.35 | 13.88 | 14.00 | +0.79% | 3.91 | 1.88% |
| 2026-03-19 | 13.85 | 14.07 | 13.76 | 13.89 | -0.64% | 2.41 | 1.18% |
| 2026-03-18 | 13.80 | 14.13 | 13.67 | 13.98 | +1.67% | 2.84 | 1.39% |
| 2026-03-17 | 14.00 | 14.26 | 13.75 | 13.75 | -3.85% | 3.67 | 1.80% |
| 2026-03-16 | 14.13 | 14.38 | 14.03 | 14.30 | +1.20% | 3.84 | 1.84% |
| 2026-03-13 | 13.99 | 14.55 | 13.93 | 14.13 | +0.78% | 4.76 | 2.26% |
| 2026-03-12 | 14.05 | 14.16 | 13.77 | 14.02 | -0.92% | 2.72 | 1.33% |
| 2026-03-11 | 13.98 | 14.25 | 13.86 | 14.15 | +1.22% | 3.43 | 1.66% |
| 2026-03-10 | 13.47 | 14.28 | 13.43 | 13.98 | +5.03% | 5.14 | 2.51% |
| 2026-03-09 | 13.50 | 13.60 | 13.06 | 13.31 | -2.99% | 3.94 | 2.02% |
| 2026-03-06 | 13.08 | 13.79 | 13.02 | 13.72 | +4.18% | 4.19 | 2.11% |
| 2026-03-05 | 13.46 | 13.65 | 13.11 | 13.17 | +0.08% | 2.57 | 1.32% |
| 2026-03-04 | 13.26 | 13.39 | 13.01 | 13.16 | -2.01% | 3.59 | 1.86% |
| 2026-03-03 | 13.67 | 14.15 | 13.35 | 13.43 | -1.03% | 4.85 | 2.42% |
| 2026-03-02 | 13.46 | 13.60 | 13.09 | 13.57 | -1.67% | 6.10 | 3.11% |
| 2026-02-27 | 13.11 | 14.19 | 13.05 | 13.80 | +5.26% | 9.01 | 4.43% |
| 2026-02-26 | 12.71 | 13.29 | 12.50 | 13.11 | +3.15% | 6.15 | 3.24% |
| 2026-02-25 | 12.94 | 13.08 | 12.63 | 12.71 | -1.78% | 2.67 | 1.42% |