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
2026-06-29	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%
2026-05-12	37.36	36.96	-0.46	-1.23%	36.96	37.48	194874	72398	0.41%
2026-05-11	37.80	37.42	-0.28	-0.74%	37.11	37.80	297022	110949	0.62%
2026-05-08	37.41	37.70	0.13	0.35%	37.30	37.78	243685	91664	0.51%
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%