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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.89 | 13.06 | 12.85 | 12.94 | +1.41% | 1.44 | 0.76% |
| 2026-02-13 | 12.98 | 12.99 | 12.72 | 12.76 | -1.69% | 1.48 | 0.78% |
| 2026-02-12 | 13.04 | 13.15 | 12.96 | 12.98 | -0.38% | 0.94 | 0.49% |
| 2026-02-11 | 12.99 | 13.17 | 12.91 | 13.03 | +0.77% | 1.45 | 0.76% |
| 2026-02-10 | 13.03 | 13.06 | 12.86 | 12.93 | -0.77% | 1.28 | 0.68% |
| 2026-02-09 | 13.08 | 13.18 | 12.92 | 13.03 | +0.23% | 1.64 | 0.86% |
| 2026-02-06 | 12.95 | 13.10 | 12.84 | 13.00 | -0.31% | 1.37 | 0.72% |
| 2026-02-05 | 12.97 | 13.29 | 12.95 | 13.04 | +0.31% | 1.83 | 0.95% |
| 2026-02-04 | 12.75 | 13.03 | 12.64 | 13.00 | +1.72% | 1.73 | 0.91% |
| 2026-02-03 | 12.70 | 12.82 | 12.62 | 12.78 | +1.59% | 1.96 | 1.05% |
| 2026-02-02 | 12.84 | 12.95 | 12.57 | 12.58 | -2.18% | 2.05 | 1.10% |
| 2026-01-30 | 13.00 | 13.29 | 12.78 | 12.86 | -1.38% | 2.08 | 1.09% |
| 2026-01-29 | 12.87 | 13.15 | 12.84 | 13.04 | +1.16% | 1.85 | 0.97% |
| 2026-01-28 | 12.95 | 13.06 | 12.78 | 12.89 | -1.00% | 2.14 | 1.13% |
| 2026-01-27 | 13.34 | 13.38 | 12.90 | 13.02 | -2.47% | 2.87 | 1.50% |
| 2026-01-26 | 13.68 | 13.73 | 13.21 | 13.35 | -2.41% | 3.05 | 1.55% |
| 2026-01-23 | 13.72 | 13.83 | 13.56 | 13.68 | -0.29% | 2.56 | 1.27% |
| 2026-01-22 | 13.80 | 13.82 | 13.44 | 13.72 | -0.44% | 2.60 | 1.30% |
| 2026-01-21 | 13.73 | 13.93 | 13.65 | 13.78 | -0.29% | 2.07 | 1.02% |
| 2026-01-20 | 13.80 | 14.12 | 13.73 | 13.82 | +1.02% | 3.87 | 1.90% |