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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.75 | 17.77 | 17.45 | 17.49 | -1.35% | 2.66 | 1.03% |
| 2025-09-16 | 18.34 | 18.50 | 17.65 | 17.73 | -2.85% | 4.70 | 1.80% |
| 2025-09-15 | 17.52 | 18.77 | 17.20 | 18.25 | +4.17% | 7.29 | 2.75% |
| 2025-09-12 | 17.50 | 17.68 | 16.95 | 17.52 | +0.57% | 5.46 | 2.14% |
| 2025-09-11 | 17.40 | 17.55 | 17.05 | 17.42 | +0.11% | 4.96 | 1.95% |
| 2025-09-10 | 16.90 | 18.00 | 16.78 | 17.40 | +5.58% | 8.38 | 3.26% |
| 2025-09-09 | 16.65 | 16.99 | 16.35 | 16.48 | -1.26% | 4.16 | 1.70% |
| 2025-09-08 | 16.08 | 17.47 | 16.05 | 16.69 | +4.64% | 10.30 | 4.16% |
| 2025-09-05 | 16.50 | 16.68 | 15.82 | 15.95 | -3.57% | 8.18 | 3.48% |
| 2025-09-04 | 16.51 | 16.95 | 16.25 | 16.54 | +0.24% | 4.40 | 1.80% |
| 2025-09-03 | 16.68 | 16.81 | 16.38 | 16.50 | +0.12% | 5.83 | 2.40% |
| 2025-09-02 | 17.43 | 17.43 | 16.33 | 16.48 | -5.94% | 7.44 | 3.01% |
| 2025-09-01 | 17.41 | 17.93 | 17.31 | 17.52 | +0.63% | 5.74 | 2.22% |
| 2025-08-29 | 18.18 | 18.18 | 17.30 | 17.41 | -5.38% | 6.17 | 2.39% |
| 2025-08-28 | 18.00 | 18.53 | 17.37 | 18.40 | +0.88% | 6.86 | 2.61% |
| 2025-08-27 | 17.90 | 18.55 | 17.70 | 18.24 | +1.45% | 7.05 | 2.64% |
| 2025-08-26 | 18.38 | 18.95 | 17.92 | 17.98 | -2.07% | 9.46 | 3.51% |
| 2025-08-25 | 19.20 | 19.20 | 18.14 | 18.36 | -4.77% | 11.43 | 4.21% |
| 2025-08-22 | 19.33 | 19.73 | 18.93 | 19.28 | -1.03% | 7.42 | 2.63% |
| 2025-08-21 | 18.98 | 19.55 | 18.50 | 19.48 | +2.47% | 9.79 | 3.49% |