顺丰控股 (002352) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	37.41	37.63	0.22	0.59%	37.20	37.69	184693	69184	0.39%
2025-12-15	37.20	37.41	-0.02	-0.05%	37.18	37.79	188234	70668	0.39%
2025-12-12	37.18	37.43	0.35	0.94%	37.08	37.48	241640	90161	0.51%
2025-12-11	37.70	37.08	-0.73	-1.93%	37.04	37.80	275372	102481	0.58%
2025-12-10	37.41	37.81	0.30	0.80%	37.03	37.84	224018	83813	0.47%
2025-12-09	38.08	37.51	-0.57	-1.50%	37.50	38.10	268996	101381	0.56%
2025-12-08	38.30	38.08	-0.14	-0.37%	38.02	38.34	190982	72822	0.40%
2025-12-05	37.84	38.22	0.36	0.95%	37.83	38.22	182838	69604	0.38%
2025-12-04	37.98	37.86	-0.14	-0.37%	37.67	38.00	147123	55655	0.31%
2025-12-03	37.81	38.00	0.09	0.24%	37.80	38.09	179308	68035	0.38%
2025-12-02	38.42	37.91	-0.50	-1.30%	37.91	38.44	319632	121701	0.67%
2025-12-01	38.30	38.41	0.04	0.10%	38.10	38.41	261061	99944	0.55%
2025-11-28	38.68	38.37	-0.42	-1.08%	38.33	38.74	287686	110570	0.60%
2025-11-27	39.17	38.79	-0.46	-1.17%	38.79	39.23	256722	99936	0.54%
2025-11-26	39.22	39.25	0.00	0.00%	39.06	39.38	213439	83652	0.45%
2025-11-25	39.27	39.25	-0.16	-0.41%	39.13	39.50	171373	67395	0.36%
2025-11-24	39.11	39.41	0.30	0.77%	38.75	39.41	211410	82403	0.44%
2025-11-21	39.24	39.11	-0.52	-1.31%	38.80	39.63	369926	144851	0.78%
2025-11-20	39.67	39.63	-0.05	-0.13%	39.60	39.86	167044	66346	0.35%
2025-11-19	39.66	39.68	0.04	0.10%	39.58	39.83	168478	66850	0.35%
2025-11-18	39.71	39.64	-0.12	-0.30%	39.52	39.87	174917	69304	0.37%
2025-11-17	40.29	39.76	-0.53	-1.32%	39.71	40.29	265660	105896	0.56%
2025-11-14	40.40	40.29	-0.29	-0.71%	40.20	40.76	202777	82148	0.42%
2025-11-13	40.39	40.58	0.18	0.45%	40.20	40.62	231938	93668	0.49%
2025-11-12	40.51	40.40	-0.11	-0.27%	40.32	40.58	177017	71588	0.37%
2025-11-11	40.80	40.51	-0.29	-0.71%	40.41	40.94	230647	93566	0.48%
2025-11-10	40.00	40.80	0.82	2.05%	39.84	40.87	362481	146954	0.76%
2025-11-07	39.91	39.98	-0.05	-0.12%	39.83	40.28	296780	118869	0.62%
2025-11-06	39.59	40.03	0.40	1.01%	39.51	40.08	354747	141561	0.74%
2025-11-05	39.70	39.63	-0.22	-0.55%	39.46	39.75	267666	105984	0.56%
2025-11-04	39.89	39.85	-0.16	-0.40%	39.70	40.03	316957	126267	0.66%
2025-11-03	40.22	40.01	-0.32	-0.79%	39.81	40.36	331188	132288	0.69%
2025-10-31	40.12	40.33	-0.60	-1.47%	39.84	40.41	564764	226192	1.18%
2025-10-30	40.80	40.93	0.18	0.44%	40.60	41.37	408217	167437	0.86%
2025-10-29	40.47	40.75	0.29	0.72%	40.20	40.78	253653	102811	0.53%
2025-10-28	40.58	40.46	-0.12	-0.30%	40.35	40.66	214583	86874	0.45%
2025-10-27	40.00	40.58	0.70	1.76%	39.98	40.68	368423	148948	0.77%
2025-10-24	39.97	39.88	-0.08	-0.20%	39.77	40.17	300083	119737	0.63%
2025-10-23	40.13	39.96	-0.22	-0.55%	39.73	40.24	284388	113553	0.60%
2025-10-22	40.20	40.18	-0.15	-0.37%	40.12	40.40	161171	64830	0.34%
2025-10-21	40.36	40.33	0.00	0.00%	40.20	40.45	222202	89594	0.47%
2025-10-20	40.33	40.33	0.24	0.60%	40.22	40.55	186667	75368	0.39%
2025-10-17	40.70	40.09	-0.76	-1.86%	40.06	40.91	305644	123455	0.64%
2025-10-16	41.00	40.85	-0.16	-0.39%	40.66	41.14	259517	106122	0.54%
2025-10-15	40.80	41.01	0.28	0.69%	40.62	41.05	228072	93124	0.48%
2025-10-14	41.01	40.73	-0.27	-0.66%	40.60	41.25	378280	154852	0.79%
2025-10-13	40.37	41.00	-0.17	-0.41%	40.20	41.19	379149	154828	0.79%
2025-10-10	40.45	41.17	0.72	1.78%	40.35	41.40	570811	234617	1.20%
2025-10-09	40.04	40.45	0.12	0.30%	39.70	40.61	458980	184249	0.96%
2025-09-30	40.00	40.33	0.34	0.85%	39.90	40.51	335599	135218	0.70%
2025-09-29	39.99	39.99	-0.08	-0.20%	39.64	40.17	307117	122343	0.64%
2025-09-26	40.00	40.07	-0.01	-0.02%	39.58	40.12	381391	151917	0.80%
2025-09-25	40.34	40.08	-0.31	-0.77%	39.99	40.38	296131	118793	0.62%
2025-09-24	40.06	40.39	0.33	0.82%	39.90	40.58	322248	129504	0.68%
2025-09-23	40.18	40.06	-0.26	-0.64%	39.71	40.37	388019	155098	0.81%
2025-09-22	40.88	40.32	-0.76	-1.85%	40.17	40.98	392997	158849	0.82%
2025-09-19	40.54	41.08	0.55	1.36%	40.53	41.29	398481	163459	0.84%
2025-09-18	40.90	40.53	-0.54	-1.31%	40.42	41.07	381439	155509	0.80%
2025-09-17	41.19	41.07	-0.12	-0.29%	40.86	41.30	387805	159160	0.81%
2025-09-16	41.30	41.19	-0.01	-0.02%	41.11	41.46	314158	129641	0.66%
2025-09-15	41.72	41.66	-0.06	-0.14%	41.54	41.89	330686	137828	0.69%
2025-09-12	41.94	41.72	-0.22	-0.52%	41.60	41.98	376668	157237	0.79%
2025-09-11	41.84	41.94	-0.14	-0.33%	41.58	41.96	476857	199078	1.00%
2025-09-10	42.09	42.08	0.00	0.00%	41.88	42.18	267250	112281	0.56%
2025-09-09	42.59	42.08	-0.50	-1.17%	42.00	42.60	392980	165759	0.82%
2025-09-08	42.02	42.58	0.56	1.33%	41.86	42.73	574253	243493	1.20%