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
2026-05-07	37.31	37.57	0.29	0.78%	37.21	37.81	276856	103785	0.58%
2026-05-06	37.00	37.28	0.18	0.49%	36.60	37.40	321669	119092	0.67%
2026-04-30	36.77	37.10	0.26	0.71%	36.66	37.28	304984	112798	0.64%
2026-04-29	37.40	36.84	-0.18	-0.49%	36.67	37.57	370202	136902	0.78%
2026-04-28	36.89	37.02	0.14	0.38%	36.73	37.15	193603	71433	0.41%
2026-04-27	36.55	36.88	0.38	1.04%	36.41	37.28	213997	79120	0.45%
2026-04-24	36.60	36.50	-0.20	-0.54%	36.36	36.68	124896	45580	0.26%
2026-04-23	36.88	36.70	-0.10	-0.27%	36.66	37.08	155552	57329	0.33%
2026-04-22	36.86	36.80	-0.07	-0.19%	36.68	37.12	151277	55794	0.32%
2026-04-21	36.64	36.87	0.21	0.57%	36.60	37.14	150541	55507	0.32%
2026-04-20	36.55	36.66	-0.04	-0.11%	36.50	36.80	163443	59873	0.34%
2026-04-17	37.36	36.70	-0.86	-2.29%	36.65	37.36	289878	106657	0.61%
2026-04-16	37.80	37.56	-0.10	-0.27%	37.40	37.94	158210	59499	0.33%
2026-04-15	37.50	37.66	0.48	1.29%	37.50	38.23	273062	103200	0.57%
2026-04-14	37.12	37.18	0.21	0.57%	36.81	37.27	173569	64199	0.36%
2026-04-13	37.19	36.97	-0.38	-1.02%	36.66	37.23	195497	72082	0.41%
2026-04-10	37.63	37.35	-0.18	-0.48%	37.32	37.67	158154	59277	0.33%
2026-04-09	37.80	37.53	-0.42	-1.11%	37.47	37.94	140082	52667	0.29%
2026-04-08	38.16	37.95	0.16	0.42%	37.73	38.25	270369	102547	0.57%
2026-04-07	37.55	37.79	0.18	0.48%	37.34	37.84	196437	73958	0.41%
2026-04-03	38.04	37.61	-0.53	-1.39%	37.55	38.26	152558	57720	0.32%
2026-04-02	38.11	38.14	0.05	0.13%	37.75	38.35	259251	98799	0.54%
2026-04-01	38.42	38.09	0.05	0.13%	37.92	38.66	259092	98733	0.54%
2026-03-31	37.53	38.04	1.28	3.48%	37.53	38.46	547548	208970	1.15%
2026-03-30	36.72	36.76	-0.31	-0.84%	36.65	37.07	126327	46510	0.26%
2026-03-27	36.40	37.07	0.39	1.06%	36.31	37.13	172500	63726	0.36%
2026-03-26	36.40	36.68	0.25	0.69%	36.27	37.07	224559	82638	0.47%
2026-03-25	35.83	36.43	0.72	2.02%	35.74	36.49	182410	65925	0.38%
2026-03-24	35.61	35.71	0.43	1.22%	35.35	35.75	153036	54438	0.32%
2026-03-23	36.50	35.28	-1.51	-4.10%	35.11	36.50	388134	138122	0.81%
2026-03-20	36.76	36.79	0.22	0.60%	36.76	37.30	239794	88756	0.50%
2026-03-19	36.85	36.57	-0.55	-1.48%	36.50	37.04	159145	58472	0.33%
2026-03-18	37.49	37.12	-0.37	-0.99%	36.90	37.58	190249	70635	0.40%
2026-03-17	37.71	37.49	-0.21	-0.56%	37.40	38.07	177181	66946	0.37%
2026-03-16	38.00	37.70	-0.36	-0.95%	37.62	38.10	190895	72184	0.40%
2026-03-13	37.21	38.06	0.72	1.93%	37.16	38.18	421501	159940	0.88%
2026-03-12	37.21	37.34	0.02	0.05%	37.04	37.43	162839	60669	0.34%
2026-03-11	37.31	37.32	0.00	0.00%	37.20	37.48	161546	60303	0.34%
2026-03-10	37.06	37.32	0.41	1.11%	37.01	37.38	171735	63864	0.36%
2026-03-09	36.58	36.91	-0.34	-0.91%	36.30	37.10	240574	88511	0.50%
2026-03-06	36.63	37.25	0.53	1.44%	36.47	37.35	234229	86673	0.49%
2026-03-05	36.60	36.72	0.43	1.18%	36.39	36.79	209951	76886	0.44%
2026-03-04	36.83	36.29	-0.74	-2.00%	36.03	36.84	372790	135347	0.78%
2026-03-03	37.09	37.03	0.00	0.00%	37.00	37.47	291284	108326	0.61%
2026-03-02	37.30	37.03	-0.84	-2.22%	36.86	37.30	454112	168204	0.95%
2026-02-27	37.50	37.87	0.37	0.99%	37.45	38.14	343558	130198	0.72%
2026-02-26	37.65	37.50	-0.10	-0.27%	37.31	37.83	351901	131907	0.74%
2026-02-25	37.67	37.60	-0.05	-0.13%	37.56	37.92	322464	121618	0.68%
2026-02-24	37.96	37.65	-0.19	-0.50%	37.61	38.04	253843	95713	0.53%
2026-02-13	38.13	37.84	-0.34	-0.89%	37.79	38.13	190947	72459	0.40%
2026-02-12	38.55	38.18	-0.38	-0.99%	38.10	38.57	219261	83883	0.46%
2026-02-11	38.81	38.56	-0.26	-0.67%	38.44	38.85	202554	78144	0.42%
2026-02-10	38.98	38.82	-0.15	-0.38%	38.75	39.05	168994	65718	0.35%
2026-02-09	39.03	38.97	0.11	0.28%	38.79	39.10	228466	88931	0.48%
2026-02-06	39.01	38.86	-0.36	-0.92%	38.77	39.42	289763	113021	0.61%
2026-02-05	38.45	39.22	0.75	1.95%	38.35	39.56	543936	213775	1.14%
2026-02-04	37.60	38.47	0.80	2.12%	37.50	38.58	370313	141444	0.78%
2026-02-03	37.42	37.67	0.31	0.83%	37.27	37.70	215981	80919	0.45%
2026-02-02	37.50	37.36	-0.14	-0.37%	37.25	37.72	234408	87787	0.49%
2026-01-30	38.16	37.50	-0.62	-1.63%	37.39	38.26	294055	110848	0.62%
2026-01-29	37.65	38.12	0.44	1.17%	37.31	38.26	367294	138838	0.77%
2026-01-28	37.87	37.68	-0.18	-0.48%	37.56	37.99	389818	147052	0.82%