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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.40 | 13.80 | 13.35 | 13.68 | +1.71% | 2.46 | 1.23% |
| 2026-01-16 | 13.75 | 13.85 | 13.40 | 13.45 | -2.04% | 2.73 | 1.37% |
| 2026-01-15 | 13.60 | 14.15 | 13.57 | 13.73 | +0.51% | 4.27 | 2.10% |
| 2026-01-14 | 13.50 | 13.74 | 13.40 | 13.66 | +1.79% | 4.14 | 2.08% |
| 2026-01-13 | 13.68 | 13.84 | 13.36 | 13.42 | -1.90% | 2.99 | 1.50% |
| 2026-01-12 | 13.51 | 13.68 | 13.34 | 13.68 | +1.26% | 2.75 | 1.39% |
| 2026-01-09 | 13.40 | 13.55 | 13.39 | 13.51 | +0.67% | 2.38 | 1.20% |
| 2026-01-08 | 13.37 | 13.65 | 13.26 | 13.42 | +0.07% | 2.60 | 1.32% |
| 2026-01-07 | 13.57 | 13.72 | 13.31 | 13.41 | -1.40% | 2.54 | 1.29% |
| 2026-01-06 | 13.52 | 13.80 | 13.45 | 13.60 | +0.52% | 2.41 | 1.20% |
| 2026-01-05 | 13.43 | 13.54 | 13.24 | 13.53 | +0.82% | 2.51 | 1.28% |
| 2025-12-31 | 13.56 | 13.56 | 13.39 | 13.42 | -0.74% | 1.24 | 0.63% |
| 2025-12-30 | 13.41 | 13.62 | 13.40 | 13.52 | +0.45% | 1.71 | 0.86% |
| 2025-12-29 | 13.98 | 13.98 | 13.40 | 13.46 | -3.86% | 4.32 | 2.17% |
| 2025-12-26 | 14.26 | 14.26 | 13.94 | 14.00 | -1.75% | 2.09 | 1.01% |
| 2025-12-25 | 14.28 | 14.35 | 14.18 | 14.25 | 0.00% | 1.23 | 0.59% |
| 2025-12-24 | 14.32 | 14.37 | 14.18 | 14.25 | -0.56% | 1.18 | 0.57% |
| 2025-12-23 | 14.41 | 14.45 | 14.27 | 14.33 | -0.49% | 1.56 | 0.74% |
| 2025-12-22 | 14.78 | 14.79 | 14.18 | 14.40 | -1.23% | 2.28 | 1.08% |
| 2025-12-19 | 14.54 | 14.69 | 14.26 | 14.58 | +0.14% | 1.83 | 0.86% |