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
2026-08-20	32.77	32.84	0.06	0.18%	32.68	33.20	167383	55109	0.35%
2026-08-19	32.70	32.78	0.08	0.24%	32.51	32.97	212523	69612	0.44%
2026-08-18	32.50	32.70	0.18	0.55%	32.26	32.79	230239	74926	0.48%
2026-08-17	32.72	32.52	-0.22	-0.67%	32.40	32.79	185469	60265	0.39%
2026-08-14	32.90	32.74	-0.22	-0.67%	32.66	32.98	136592	44757	0.28%
2026-08-13	33.25	32.96	-0.27	-0.81%	32.94	33.27	149596	49442	0.31%
2026-08-12	33.55	33.23	-0.36	-1.07%	33.07	33.60	187819	62502	0.39%
2026-08-11	33.80	33.59	-0.21	-0.62%	33.51	33.99	161410	54418	0.34%
2026-08-10	33.22	33.80	0.50	1.50%	33.21	34.08	232378	78563	0.48%
2026-08-07	33.68	33.30	-0.42	-1.25%	33.18	33.68	219859	73268	0.46%
2026-08-06	34.02	33.72	-0.29	-0.85%	33.67	34.14	173039	58546	0.36%
2026-08-05	34.44	34.01	-0.44	-1.28%	33.72	34.44	269105	91266	0.56%
2026-08-04	35.02	34.45	-0.60	-1.71%	34.27	35.15	225765	77781	0.47%
2026-08-03	34.97	35.05	0.06	0.17%	34.83	35.47	216134	76074	0.45%
2026-07-31	34.60	34.99	-0.13	-0.37%	34.50	35.00	223122	77521	0.46%
2026-07-30	34.73	35.12	0.38	1.09%	34.65	35.25	273226	95649	0.57%
2026-07-29	34.50	34.74	0.16	0.46%	34.47	35.06	237676	82841	0.50%
2026-07-28	33.74	34.58	0.82	2.43%	33.60	34.68	275965	94632	0.58%
2026-07-27	33.47	33.76	0.26	0.78%	33.46	33.89	153258	51664	0.32%
2026-07-24	33.81	33.50	-0.40	-1.18%	33.48	33.98	155510	52333	0.32%
2026-07-23	33.97	33.90	-0.27	-0.79%	33.71	34.00	158117	53520	0.33%
2026-07-22	34.00	34.17	0.30	0.89%	33.63	34.17	213674	72539	0.45%
2026-07-21	33.83	33.87	-0.11	-0.32%	33.67	34.66	325044	110885	0.68%
2026-07-20	33.06	33.98	0.90	2.72%	33.06	33.99	313198	105397	0.66%
2026-07-17	33.42	33.08	-0.32	-0.96%	32.91	33.83	234888	78227	0.49%
2026-07-16	33.39	33.40	-0.08	-0.24%	33.10	33.59	190086	63421	0.40%
2026-07-15	32.57	33.48	0.81	2.48%	32.38	33.64	291899	96946	0.61%
2026-07-14	31.89	32.67	0.71	2.22%	31.76	32.80	267634	86896	0.56%
2026-07-13	31.91	31.96	-0.07	-0.22%	31.75	32.09	139286	44462	0.29%
2026-07-10	31.84	32.03	0.12	0.38%	31.48	32.29	188649	60299	0.40%
2026-07-09	32.43	31.91	-0.68	-2.09%	31.65	32.45	204188	65357	0.43%
2026-07-08	32.54	32.59	-0.20	-0.61%	32.30	32.89	153584	50106	0.32%
2026-07-07	32.93	32.79	-0.14	-0.43%	32.57	33.06	189727	62127	0.40%
2026-07-06	32.48	32.93	0.46	1.42%	32.41	33.17	229381	75559	0.48%
2026-07-03	32.43	32.47	0.05	0.15%	32.22	32.87	224299	72988	0.47%
2026-07-02	32.12	32.42	0.22	0.68%	32.00	32.58	349962	113127	0.73%
2026-07-01	32.30	32.20	0.94	3.01%	31.48	32.85	414092	133546	0.87%
2026-06-30	31.21	31.26	-0.07	-0.22%	30.85	31.44	200889	62446	0.42%
2026-06-29	30.73	31.33	0.51	1.65%	30.13	31.67	313287	97241	0.66%
2026-06-26	31.27	30.82	-0.46	-1.47%	30.78	31.41	207907	64507	0.44%
2026-06-25	30.98	31.28	0.30	0.97%	30.84	31.74	243883	76369	0.51%
2026-06-24	31.22	30.98	-0.38	-1.21%	30.95	31.68	196773	61268	0.41%
2026-06-23	31.80	31.36	-0.50	-1.57%	31.27	32.19	223574	70945	0.47%
2026-06-22	31.55	31.86	0.31	0.98%	30.90	31.98	266906	84042	0.56%
2026-06-18	32.14	31.55	-0.65	-2.02%	31.36	32.14	261125	82401	0.55%
2026-06-17	32.36	32.20	-0.26	-0.80%	32.11	32.56	176670	56987	0.37%
2026-06-16	33.50	32.46	-1.13	-3.36%	32.30	33.50	444115	144887	0.93%
2026-06-15	34.80	33.59	-0.77	-2.24%	33.45	34.84	457086	154740	0.96%
2026-06-12	34.38	34.36	0.03	0.09%	34.15	34.70	241775	83200	0.51%
2026-06-11	34.51	34.33	-0.50	-1.44%	34.21	34.88	158727	54743	0.33%
2026-06-10	33.96	34.83	0.79	2.32%	33.66	34.90	257232	88966	0.54%
2026-06-09	34.51	34.04	-0.54	-1.56%	33.81	34.65	216356	73750	0.45%
2026-06-08	34.59	34.58	-0.28	-0.80%	34.34	34.77	158973	54881	0.33%
2026-06-05	34.25	34.86	0.61	1.78%	34.25	34.88	170435	59207	0.36%
2026-06-04	34.41	34.25	-0.32	-0.93%	34.01	34.69	172110	59058	0.36%
2026-06-03	35.05	34.57	-0.33	-0.95%	34.36	35.05	187466	64869	0.39%
2026-06-02	35.13	34.90	-0.23	-0.65%	34.87	35.21	131363	45946	0.28%
2026-06-01	34.90	35.13	0.18	0.52%	34.53	35.13	125684	43885	0.26%
2026-05-29	35.18	34.95	-0.29	-0.82%	34.74	35.52	196719	69035	0.41%
2026-05-28	35.50	35.24	-0.49	-1.37%	35.06	35.60	180735	63743	0.38%
2026-05-27	35.75	35.73	-0.20	-0.56%	35.36	36.00	220529	78688	0.46%
2026-05-26	35.49	35.93	0.31	0.87%	35.14	35.95	213898	76072	0.45%
2026-05-25	35.14	35.62	0.47	1.34%	35.00	35.64	182789	64592	0.38%
2026-05-22	35.40	35.15	-0.33	-0.93%	35.00	35.45	217439	76427	0.46%
2026-05-21	35.72	35.48	-0.24	-0.67%	35.31	35.85	205599	73240	0.43%
2026-05-20	35.35	35.72	0.43	1.22%	35.00	35.96	234112	82674	0.49%
2026-05-19	35.51	35.29	-0.02	-0.06%	35.12	35.58	173396	61192	0.36%
2026-05-18	35.99	35.73	-0.12	-0.33%	35.52	35.99	168959	60231	0.35%
2026-05-15	36.18	35.85	-0.38	-1.05%	35.75	36.21	215912	77545	0.45%
2026-05-14	36.60	36.23	-0.43	-1.17%	36.22	36.72	188305	68545	0.39%
2026-05-13	36.96	36.66	-0.30	-0.81%	36.34	36.99	281031	102725	0.59%