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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.34 | 14.60 | 14.22 | 14.48 | +1.33% | 2.93 | 1.38% |
| 2025-11-19 | 14.20 | 14.48 | 14.13 | 14.29 | +0.07% | 2.38 | 1.13% |
| 2025-11-18 | 14.41 | 14.69 | 14.10 | 14.28 | -5.87% | 6.34 | 3.02% |
| 2025-11-17 | 15.60 | 15.62 | 15.13 | 15.17 | -2.76% | 2.67 | 1.19% |
| 2025-11-14 | 15.62 | 15.94 | 15.57 | 15.60 | -0.95% | 2.76 | 1.19% |
| 2025-11-13 | 15.63 | 15.80 | 15.43 | 15.75 | +0.51% | 2.43 | 1.06% |
| 2025-11-12 | 15.40 | 15.94 | 15.28 | 15.67 | +1.29% | 3.48 | 1.52% |
| 2025-11-11 | 15.52 | 15.80 | 15.33 | 15.47 | -0.45% | 2.19 | 0.96% |
| 2025-11-10 | 15.14 | 15.61 | 15.10 | 15.54 | +2.57% | 3.83 | 1.69% |
| 2025-11-07 | 15.44 | 15.56 | 15.11 | 15.15 | -2.07% | 3.71 | 1.65% |
| 2025-11-06 | 15.33 | 15.55 | 15.25 | 15.47 | +0.91% | 2.63 | 1.17% |
| 2025-11-05 | 15.26 | 15.39 | 15.13 | 15.33 | -0.97% | 2.45 | 1.09% |
| 2025-11-04 | 15.56 | 15.95 | 15.30 | 15.48 | -0.77% | 2.71 | 1.19% |
| 2025-11-03 | 15.51 | 15.60 | 14.95 | 15.60 | +0.58% | 4.08 | 1.82% |
| 2025-10-31 | 15.40 | 15.78 | 15.30 | 15.51 | +0.32% | 3.13 | 1.37% |
| 2025-10-30 | 16.16 | 16.16 | 15.40 | 15.46 | -0.77% | 4.06 | 1.77% |
| 2025-10-29 | 15.28 | 15.82 | 15.25 | 15.58 | +2.16% | 4.70 | 2.06% |
| 2025-10-28 | 15.55 | 15.55 | 15.15 | 15.25 | -4.51% | 6.30 | 2.81% |
| 2025-10-27 | 15.78 | 16.09 | 15.73 | 15.97 | +2.57% | 4.08 | 1.75% |
| 2025-10-24 | 15.58 | 15.89 | 15.37 | 15.57 | +0.45% | 2.86 | 1.25% |