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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.41 | 15.62 | 15.20 | 15.50 | +0.19% | 2.59 | 1.15% |
| 2025-10-22 | 15.58 | 15.66 | 15.43 | 15.47 | -1.02% | 2.81 | 1.23% |
| 2025-10-21 | 15.88 | 15.88 | 15.40 | 15.63 | -2.13% | 4.59 | 2.00% |
| 2025-10-20 | 16.51 | 16.93 | 15.66 | 15.97 | +0.13% | 5.46 | 2.30% |
| 2025-10-17 | 16.23 | 16.47 | 15.93 | 15.95 | -3.92% | 4.13 | 1.74% |
| 2025-10-16 | 17.85 | 18.05 | 16.07 | 16.60 | -7.00% | 9.52 | 3.83% |
| 2025-10-15 | 17.73 | 18.15 | 17.26 | 17.85 | +1.02% | 4.15 | 1.60% |
| 2025-10-14 | 17.48 | 17.85 | 17.40 | 17.67 | +1.49% | 4.31 | 1.67% |
| 2025-10-13 | 17.03 | 17.53 | 17.03 | 17.41 | -1.02% | 2.95 | 1.16% |
| 2025-10-10 | 17.45 | 17.87 | 17.40 | 17.59 | +0.40% | 2.79 | 1.08% |
| 2025-10-09 | 17.85 | 17.85 | 17.00 | 17.52 | -2.12% | 4.69 | 1.84% |
| 2025-09-30 | 17.80 | 18.10 | 17.65 | 17.90 | -0.06% | 3.78 | 1.44% |
| 2025-09-29 | 17.85 | 18.07 | 17.62 | 17.91 | -0.50% | 3.33 | 1.27% |
| 2025-09-26 | 18.25 | 18.45 | 17.80 | 18.00 | -1.26% | 3.40 | 1.28% |
| 2025-09-25 | 18.60 | 18.77 | 18.16 | 18.23 | -2.93% | 3.70 | 1.38% |
| 2025-09-24 | 18.51 | 19.23 | 18.42 | 18.78 | -0.05% | 4.55 | 1.66% |
| 2025-09-23 | 18.71 | 19.11 | 18.23 | 18.79 | -1.36% | 6.19 | 2.27% |
| 2025-09-22 | 19.01 | 20.07 | 18.71 | 19.05 | +1.55% | 10.65 | 3.78% |
| 2025-09-19 | 18.56 | 18.76 | 18.56 | 18.76 | +10.03% | 7.61 | 2.77% |
| 2025-09-18 | 17.50 | 17.70 | 16.93 | 17.05 | -2.52% | 4.03 | 1.60% |