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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.30 | 14.88 | 14.27 | 14.56 | +1.32% | 2.05 | 0.95% |
| 2025-12-17 | 14.07 | 14.45 | 13.97 | 14.37 | +2.20% | 1.65 | 0.79% |
| 2025-12-16 | 14.15 | 14.22 | 13.90 | 14.06 | -0.64% | 1.35 | 0.66% |
| 2025-12-15 | 14.41 | 14.45 | 14.10 | 14.15 | -1.74% | 1.41 | 0.67% |
| 2025-12-12 | 14.08 | 14.45 | 13.97 | 14.40 | +2.71% | 2.25 | 1.07% |
| 2025-12-11 | 14.17 | 14.23 | 14.01 | 14.02 | -0.85% | 1.26 | 0.61% |
| 2025-12-10 | 13.86 | 14.25 | 13.77 | 14.14 | +1.87% | 1.96 | 0.95% |
| 2025-12-09 | 14.16 | 14.35 | 13.81 | 13.88 | -2.46% | 3.07 | 1.49% |
| 2025-12-08 | 14.24 | 14.29 | 13.96 | 14.23 | +0.07% | 1.91 | 0.92% |
| 2025-12-05 | 14.12 | 14.23 | 14.07 | 14.22 | +0.57% | 0.89 | 0.43% |
| 2025-12-04 | 14.20 | 14.26 | 14.01 | 14.14 | -0.49% | 0.96 | 0.47% |
| 2025-12-03 | 14.08 | 14.34 | 13.90 | 14.21 | +0.92% | 2.05 | 0.99% |
| 2025-12-02 | 14.30 | 14.31 | 14.02 | 14.08 | -1.68% | 1.67 | 0.81% |
| 2025-12-01 | 14.46 | 14.46 | 14.22 | 14.32 | -0.35% | 1.35 | 0.65% |
| 2025-11-28 | 14.30 | 14.50 | 14.20 | 14.37 | +0.28% | 1.41 | 0.67% |
| 2025-11-27 | 14.28 | 14.42 | 14.27 | 14.33 | -0.14% | 1.13 | 0.54% |
| 2025-11-26 | 14.31 | 14.42 | 14.28 | 14.35 | +0.28% | 1.07 | 0.51% |
| 2025-11-25 | 14.16 | 14.44 | 14.09 | 14.31 | +1.27% | 1.76 | 0.84% |
| 2025-11-24 | 14.00 | 14.20 | 13.92 | 14.13 | +0.57% | 1.68 | 0.82% |
| 2025-11-21 | 14.37 | 14.44 | 13.65 | 14.05 | -2.97% | 2.23 | 1.07% |