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
2026-03-20	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%
2026-01-27	38.84	37.86	-0.89	-2.30%	37.85	38.86	398952	152159	0.84%
2026-01-26	39.15	38.75	-0.40	-1.02%	38.56	39.16	358803	139302	0.75%
2026-01-23	39.72	39.15	-0.52	-1.31%	39.02	39.80	406295	159553	0.85%
2026-01-22	39.52	39.67	0.17	0.43%	39.51	40.08	304154	121093	0.64%
2026-01-21	39.85	39.50	-0.30	-0.75%	39.41	40.00	313929	124445	0.66%
2026-01-20	38.88	39.80	0.92	2.37%	38.71	40.08	615083	244123	1.29%
2026-01-19	38.81	38.88	0.07	0.18%	38.38	38.96	307621	118845	0.64%
2026-01-16	39.22	38.81	-0.38	-0.97%	38.60	39.40	309886	120455	0.65%
2026-01-15	38.90	39.19	0.64	1.66%	38.88	39.93	474063	187059	0.99%
2026-01-14	38.82	38.55	-0.38	-0.98%	38.42	39.20	311413	120905	0.65%
2026-01-13	39.05	38.93	-0.08	-0.21%	38.75	39.37	296269	115676	0.62%
2026-01-12	39.01	39.01	0.04	0.10%	38.81	39.17	279380	108865	0.59%
2026-01-09	38.79	38.97	0.07	0.18%	38.77	39.03	226113	88011	0.47%
2026-01-08	38.80	38.90	0.00	0.00%	38.65	38.90	193911	75214	0.41%
2026-01-07	39.15	38.90	-0.19	-0.49%	38.74	39.15	251824	97976	0.53%
2026-01-06	38.33	39.09	0.84	2.20%	38.32	39.14	330164	128422	0.69%
2026-01-05	38.32	38.25	-0.07	-0.18%	38.08	38.35	225812	86265	0.47%
2025-12-31	38.40	38.32	-0.06	-0.16%	38.18	38.49	118572	45432	0.25%
2025-12-30	38.63	38.38	-0.25	-0.65%	38.29	38.66	143139	54968	0.30%
2025-12-29	38.42	38.63	0.14	0.36%	38.32	38.73	225058	86862	0.47%
2025-12-26	38.28	38.49	0.21	0.55%	38.23	38.62	184002	70834	0.39%
2025-12-25	38.26	38.28	0.09	0.24%	38.21	38.49	135792	52041	0.28%
2025-12-24	38.23	38.19	-0.08	-0.21%	38.08	38.36	118057	45069	0.25%
2025-12-23	38.32	38.27	-0.04	-0.10%	38.20	38.49	166979	63994	0.35%
2025-12-22	37.97	38.31	0.46	1.22%	37.92	38.35	224344	85754	0.47%
2025-12-19	38.20	37.85	-0.34	-0.89%	37.85	38.37	287985	109764	0.60%
2025-12-18	37.81	38.19	0.26	0.69%	37.76	38.29	224105	85453	0.47%
2025-12-17	37.51	37.93	0.30	0.80%	37.46	38.08	279456	105714	0.59%
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%