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
2025-10-31	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%
2025-09-05	41.78	42.02	0.30	0.72%	41.47	42.07	454230	189778	0.95%
2025-09-04	42.17	41.72	-0.31	-0.74%	41.59	42.24	548308	229633	1.15%
2025-09-03	42.03	42.03	0.21	0.50%	41.70	42.32	609814	256362	1.28%
2025-09-02	42.80	41.82	-0.98	-2.29%	41.68	42.92	795090	334893	1.67%
2025-09-01	44.57	42.80	-1.77	-3.97%	42.67	44.58	1414360	611461	2.96%
2025-08-29	47.92	44.57	-3.83	-7.91%	43.88	47.92	1668953	756408	3.50%
2025-08-28	47.78	48.40	0.49	1.02%	47.51	48.42	195026	93649	0.41%
2025-08-27	48.93	47.91	-1.05	-2.14%	47.82	49.02	240234	116371	0.50%
2025-08-26	48.30	48.96	0.62	1.28%	48.18	49.60	304536	149010	0.64%
2025-08-25	48.21	48.34	0.42	0.88%	47.79	48.60	218097	104997	0.46%
2025-08-22	48.19	47.92	-0.27	-0.56%	47.68	48.40	211853	101546	0.44%
2025-08-21	48.00	48.19	0.19	0.40%	47.61	48.55	214617	103405	0.45%
2025-08-20	46.60	48.00	1.37	2.94%	46.26	48.12	335866	159831	0.70%
2025-08-19	46.74	46.63	-0.15	-0.32%	46.38	47.26	250683	117213	0.53%
2025-08-18	46.55	46.78	0.27	0.58%	45.90	47.09	271652	126746	0.57%
2025-08-15	46.60	46.51	-0.19	-0.41%	46.26	46.69	197128	91574	0.41%
2025-08-14	46.80	46.70	-0.10	-0.21%	46.65	47.19	149330	70049	0.31%
2025-08-13	46.95	46.80	-0.08	-0.17%	46.41	47.10	195354	91221	0.41%
2025-08-12	47.08	46.88	-0.22	-0.47%	46.69	47.20	127760	59971	0.27%
2025-08-11	47.50	47.10	-0.48	-1.01%	46.81	47.58	162169	76308	0.34%
2025-08-08	47.07	47.58	0.46	0.98%	46.87	47.83	183709	87246	0.38%
2025-08-07	46.54	47.12	0.70	1.51%	46.43	47.32	201666	94871	0.42%
2025-08-06	46.62	46.42	-0.18	-0.39%	46.22	46.68	120870	56059	0.25%
2025-08-05	46.44	46.60	0.16	0.34%	46.25	46.68	113537	52807	0.24%
2025-08-04	46.17	46.44	0.27	0.58%	46.01	46.49	121992	56475	0.25%
2025-08-01	46.13	46.17	0.17	0.37%	45.80	46.98	218799	101753	0.46%
2025-07-31	47.36	46.00	-1.68	-3.52%	45.90	47.66	256787	119329	0.54%
2025-07-30	47.66	47.68	0.19	0.40%	47.50	48.54	220375	105880	0.46%
2025-07-29	47.42	47.49	-0.09	-0.19%	46.95	47.64	160390	75794	0.33%
2025-07-28	48.00	47.58	-0.37	-0.77%	47.36	48.22	141110	67327	0.29%
2025-07-25	47.82	47.95	0.13	0.27%	47.30	48.87	223141	107420	0.47%
2025-07-24	47.60	47.82	0.19	0.40%	47.43	48.08	155789	74413	0.32%