申通快递 (002468) - 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
2026-05-08	16.36	16.28	-0.10	-0.61%	16.20	16.55	184259	30121	1.26%
2026-05-07	16.48	16.38	-0.02	-0.12%	16.34	16.86	217503	36029	1.49%
2026-05-06	16.35	16.40	0.05	0.31%	16.01	16.45	257245	41900	1.76%
2026-04-30	16.58	16.35	-0.22	-1.33%	16.17	16.63	276552	45222	1.89%
2026-04-29	16.60	16.57	0.02	0.12%	16.47	16.88	234196	38897	1.60%
2026-04-28	17.45	16.55	-0.98	-5.59%	16.44	17.47	371590	62301	2.53%
2026-04-27	17.41	17.53	0.08	0.46%	17.40	17.78	193362	33961	1.32%
2026-04-24	17.61	17.45	-0.28	-1.58%	17.30	17.78	223987	39131	1.53%
2026-04-23	17.50	17.73	0.23	1.31%	17.27	18.04	300156	53085	2.05%
2026-04-22	17.03	17.50	0.44	2.58%	16.99	17.74	315748	55198	2.15%
2026-04-21	17.00	17.06	0.07	0.41%	16.95	17.31	257952	44121	1.76%
2026-04-20	17.17	16.99	-0.19	-1.11%	16.90	17.55	429076	73369	2.92%
2026-04-17	18.01	17.18	-0.85	-4.71%	17.06	18.08	875385	151537	5.97%
2026-04-16	18.00	18.03	1.64	10.01%	17.20	18.03	1284360	230760	8.75%
2026-04-15	16.39	16.39	1.49	10.00%	16.39	16.39	96875	15877	0.66%
2026-04-14	15.31	14.90	-0.45	-2.93%	14.81	15.38	221509	33060	1.51%
2026-04-13	15.50	15.35	-0.32	-2.04%	14.78	15.60	291786	44315	1.99%
2026-04-10	15.60	15.67	0.15	0.97%	15.42	15.80	215995	33734	1.47%
2026-04-09	15.39	15.52	-0.09	-0.58%	15.39	15.76	183085	28472	1.25%
2026-04-08	15.47	15.61	0.19	1.23%	15.38	15.80	275312	42837	1.88%
2026-04-07	15.40	15.42	0.02	0.13%	15.09	15.48	214168	32730	1.46%
2026-04-03	15.20	15.40	0.26	1.72%	14.85	15.63	276071	42264	1.88%
2026-04-02	15.05	15.14	-0.01	-0.07%	14.89	15.26	179148	26979	1.22%
2026-04-01	15.14	15.15	0.33	2.23%	15.00	15.49	243666	37061	1.66%
2026-03-31	15.04	14.82	-0.17	-1.13%	14.80	15.35	201372	30172	1.37%
2026-03-30	15.10	14.99	-0.27	-1.77%	14.87	15.36	276861	41667	1.89%
2026-03-27	14.90	15.26	0.35	2.35%	14.85	15.67	513208	78700	3.50%
2026-03-26	14.26	14.91	0.64	4.48%	14.13	14.97	533914	78276	3.64%
2026-03-25	13.40	14.27	0.91	6.81%	13.37	14.35	431569	60382	2.94%
2026-03-24	13.36	13.36	0.26	1.98%	13.00	13.42	270677	35867	1.84%
2026-03-23	13.75	13.10	-0.90	-6.43%	12.93	13.77	359452	47938	2.45%
2026-03-20	13.88	14.00	0.11	0.79%	13.88	14.35	275608	39065	1.88%
2026-03-19	13.85	13.89	-0.09	-0.64%	13.76	14.07	173261	24085	1.18%
2026-03-18	13.80	13.98	0.23	1.67%	13.67	14.13	203918	28389	1.39%
2026-03-17	14.00	13.75	-0.55	-3.85%	13.75	14.26	263803	36728	1.80%
2026-03-16	14.13	14.30	0.17	1.20%	14.03	14.38	269856	38396	1.84%
2026-03-13	13.99	14.13	0.11	0.78%	13.93	14.55	332208	47610	2.26%
2026-03-12	14.05	14.02	-0.13	-0.92%	13.77	14.16	194920	27180	1.33%
2026-03-11	13.98	14.15	0.17	1.22%	13.86	14.25	243782	34321	1.66%
2026-03-10	13.47	13.98	0.67	5.03%	13.43	14.28	368862	51400	2.51%
2026-03-09	13.50	13.31	-0.41	-2.99%	13.06	13.60	296916	39390	2.02%
2026-03-06	13.08	13.72	0.55	4.18%	13.02	13.79	310164	41936	2.11%
2026-03-05	13.46	13.17	0.01	0.08%	13.11	13.65	193531	25668	1.32%
2026-03-04	13.26	13.16	-0.27	-2.01%	13.01	13.39	272201	35877	1.86%
2026-03-03	13.67	13.43	-0.14	-1.03%	13.35	14.15	355716	48493	2.42%
2026-03-02	13.46	13.57	-0.23	-1.67%	13.09	13.60	455956	60984	3.11%
2026-02-27	13.11	13.80	0.69	5.26%	13.05	14.19	649572	90094	4.43%
2026-02-26	12.71	13.11	0.40	3.15%	12.50	13.29	475517	61532	3.24%
2026-02-25	12.94	12.71	-0.23	-1.78%	12.63	13.08	208043	26696	1.42%
2026-02-24	12.89	12.94	0.18	1.41%	12.85	13.06	111430	14443	0.76%
2026-02-13	12.98	12.76	-0.22	-1.69%	12.72	12.99	115125	14770	0.78%
2026-02-12	13.04	12.98	-0.05	-0.38%	12.96	13.15	72257	9395	0.49%
2026-02-11	12.99	13.03	0.10	0.77%	12.91	13.17	110808	14472	0.76%
2026-02-10	13.03	12.93	-0.10	-0.77%	12.86	13.06	99245	12840	0.68%
2026-02-09	13.08	13.03	0.03	0.23%	12.92	13.18	125600	16392	0.86%
2026-02-06	12.95	13.00	-0.04	-0.31%	12.84	13.10	105787	13734	0.72%
2026-02-05	12.97	13.04	0.04	0.31%	12.95	13.29	139432	18299	0.95%
2026-02-04	12.75	13.00	0.22	1.72%	12.64	13.03	134217	17314	0.91%
2026-02-03	12.70	12.78	0.20	1.59%	12.62	12.82	153904	19600	1.05%
2026-02-02	12.84	12.58	-0.28	-2.18%	12.57	12.95	160797	20508	1.10%
2026-01-30	13.00	12.86	-0.18	-1.38%	12.78	13.29	160177	20765	1.09%
2026-01-29	12.87	13.04	0.15	1.16%	12.84	13.15	141916	18466	0.97%