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
2025-04-03	42.60	43.42	0.10	0.23%	42.58	43.53	177631	76756	0.37%
2025-04-02	43.67	43.32	-0.44	-1.01%	43.19	44.05	153715	66967	0.32%
2025-04-01	43.12	43.76	0.64	1.48%	42.90	44.05	209440	91306	0.44%
2025-03-31	42.23	43.12	1.08	2.57%	42.15	43.93	337973	146447	0.71%
2025-03-28	42.22	42.04	-0.29	-0.69%	41.80	42.33	104557	43940	0.22%
2025-03-27	42.08	42.33	0.15	0.36%	42.02	42.46	90381	38229	0.19%
2025-03-26	42.24	42.18	-0.12	-0.28%	41.92	42.46	120995	51061	0.25%
2025-03-25	42.63	42.30	-0.22	-0.52%	42.13	42.75	107939	45647	0.23%
2025-03-24	42.65	42.52	-0.21	-0.49%	42.33	43.21	145656	62112	0.30%
2025-03-21	43.00	42.73	-0.31	-0.72%	42.51	43.48	156278	67094	0.33%
2025-03-20	43.40	43.04	-0.46	-1.06%	42.92	43.44	137825	59516	0.29%
2025-03-19	43.44	43.50	0.00	0.00%	43.25	43.66	127443	55449	0.27%
2025-03-18	43.66	43.50	-0.16	-0.37%	43.44	43.77	140099	61011	0.29%
2025-03-17	44.40	43.66	-0.44	-1.00%	43.50	44.45	210650	92450	0.44%
2025-03-14	43.80	44.10	0.45	1.03%	43.34	44.20	356796	157031	0.74%
2025-03-13	42.80	43.65	0.61	1.42%	42.71	43.65	344417	149419	0.72%
2025-03-12	42.33	43.04	0.71	1.68%	41.86	43.19	330519	141112	0.69%
2025-03-11	41.99	42.33	0.18	0.43%	41.81	42.44	216334	91280	0.45%
2025-03-10	42.14	42.15	0.01	0.02%	41.62	42.45	191137	80501	0.40%
2025-03-07	42.25	42.14	-0.23	-0.54%	41.96	42.58	150331	63594	0.31%
2025-03-06	42.41	42.37	0.17	0.40%	42.02	42.72	239006	101124	0.50%
2025-03-05	41.88	42.20	0.38	0.91%	41.65	42.50	218203	92139	0.46%
2025-03-04	42.00	41.82	-0.30	-0.71%	41.60	42.28	152234	63751	0.32%
2025-03-03	41.72	42.12	0.40	0.96%	41.71	42.67	264512	111775	0.55%
2025-02-28	41.68	41.72	0.07	0.17%	41.54	42.29	337913	141649	0.71%
2025-02-27	40.80	41.65	0.91	2.23%	40.53	41.87	350591	145317	0.73%
2025-02-26	41.00	40.74	-0.15	-0.37%	40.52	41.16	200230	81647	0.42%
2025-02-25	41.30	40.89	-0.65	-1.56%	40.83	41.35	182037	74700	0.38%
2025-02-24	42.15	41.54	-0.66	-1.56%	41.45	42.54	248497	104298	0.52%
2025-02-21	42.11	42.20	0.13	0.31%	42.01	42.83	325971	138284	0.68%
2025-02-20	41.30	42.07	0.82	1.99%	41.28	42.99	365520	154391	0.76%
2025-02-19	40.16	41.25	0.85	2.10%	40.10	41.64	453725	186718	0.95%
2025-02-18	40.34	40.40	0.07	0.17%	39.75	40.45	242079	97190	0.51%
2025-02-17	40.77	40.33	-0.25	-0.62%	40.13	40.90	158559	63915	0.33%
2025-02-14	40.35	40.58	0.27	0.67%	40.20	40.68	167699	67903	0.35%
2025-02-13	40.32	40.31	0.19	0.47%	40.09	40.56	156849	63226	0.33%
2025-02-12	40.48	40.12	-0.30	-0.74%	39.87	40.57	157210	63040	0.33%
2025-02-11	40.47	40.42	-0.05	-0.12%	40.18	40.68	149148	60329	0.31%
2025-02-10	40.40	40.47	-0.03	-0.07%	40.12	40.68	163176	66017	0.34%
2025-02-07	40.13	40.50	0.35	0.87%	39.89	40.75	200581	81121	0.42%
2025-02-06	39.10	40.15	0.84	2.14%	39.10	40.19	189393	75663	0.40%
2025-02-05	39.35	39.31	0.00	0.00%	38.95	39.38	157787	61819	0.33%
2025-01-27	38.65	39.31	0.78	2.02%	38.59	39.65	244974	96515	0.51%
2025-01-24	38.75	38.53	-0.12	-0.31%	38.43	38.90	201188	77700	0.42%
2025-01-23	39.21	38.65	-0.31	-0.80%	38.63	39.52	190395	74218	0.40%
2025-01-22	39.01	38.96	-0.10	-0.26%	38.53	39.06	152784	59299	0.32%
2025-01-21	39.60	39.06	-0.46	-1.16%	38.99	39.80	160278	62971	0.33%
2025-01-20	39.98	39.52	-0.19	-0.48%	39.50	40.24	142937	56940	0.30%
2025-01-17	39.37	39.71	0.30	0.76%	39.05	39.90	108917	43110	0.23%
2025-01-16	40.72	39.41	-1.19	-2.93%	39.39	40.82	198317	79129	0.41%
2025-01-15	40.53	40.60	0.10	0.25%	40.20	40.88	134974	54786	0.28%
2025-01-14	39.45	40.50	1.11	2.82%	39.25	40.56	181891	73145	0.38%
2025-01-13	38.80	39.39	0.20	0.51%	38.75	39.40	123937	48509	0.26%
2025-01-10	39.80	39.19	-0.61	-1.53%	39.19	39.94	126827	50017	0.26%
2025-01-09	39.61	39.80	-0.08	-0.20%	39.25	40.04	93159	37085	0.19%
2025-01-08	40.09	39.88	-0.36	-0.89%	39.32	40.13	137001	54483	0.29%
2025-01-07	39.63	40.24	0.53	1.33%	39.35	40.28	160640	64115	0.34%
2025-01-06	39.88	39.71	0.26	0.66%	39.27	40.05	146331	57965	0.31%
2025-01-03	39.08	39.45	0.37	0.95%	38.86	39.94	207722	82290	0.43%
2025-01-02	40.30	39.08	-1.22	-3.03%	38.89	40.33	189641	75020	0.40%
2024-12-31	40.77	40.30	-0.57	-1.39%	40.21	40.87	194606	78766	0.41%
2024-12-30	40.61	40.87	0.22	0.54%	40.51	41.76	245707	101148	0.51%
2024-12-27	40.35	40.65	0.30	0.74%	40.19	40.77	142824	57966	0.30%
2024-12-26	40.70	40.35	-0.35	-0.86%	40.33	40.75	151081	61129	0.32%