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
2025-08-01	16.37	16.20	0.95	6.23%	15.90	16.78	1019803	167696	6.83%
2025-07-31	15.88	15.25	-0.63	-3.97%	15.12	15.95	753545	116412	5.05%
2025-07-30	15.91	15.88	1.24	8.47%	15.46	16.10	1144928	181072	7.67%
2025-07-29	14.07	14.64	0.52	3.68%	13.63	14.84	801318	113480	5.37%
2025-07-28	14.98	14.12	-1.02	-6.74%	14.03	15.10	909624	131774	6.10%
2025-07-25	13.93	15.14	1.38	10.03%	13.93	15.14	538414	79459	3.61%
2025-07-24	13.14	13.76	0.77	5.93%	13.05	13.85	431045	58238	2.89%
2025-07-23	13.06	12.99	0.01	0.08%	12.88	13.19	247903	32239	1.66%
2025-07-22	12.78	12.98	0.19	1.49%	12.75	13.03	264935	34159	1.78%
2025-07-21	12.99	12.79	-0.36	-2.74%	12.70	13.06	306319	39409	2.05%
2025-07-18	12.32	13.15	0.84	6.82%	12.24	13.26	506050	65175	3.39%
2025-07-17	12.38	12.31	-0.07	-0.57%	12.21	12.47	167988	20724	1.13%
2025-07-16	12.28	12.38	0.21	1.73%	12.21	12.56	282228	34914	1.89%
2025-07-15	12.27	12.17	-0.05	-0.41%	12.04	12.30	252636	30755	1.69%
2025-07-14	12.43	12.22	-0.44	-3.48%	12.09	12.60	542302	66717	3.63%
2025-07-11	12.46	12.66	0.56	4.63%	12.27	12.74	885085	110625	5.93%
2025-07-10	11.19	12.10	1.10	10.00%	11.19	12.10	520172	61221	3.49%
2025-07-09	11.01	11.00	0.01	0.09%	10.95	11.13	132435	14620	0.89%
2025-07-08	10.78	10.99	0.20	1.85%	10.76	11.11	152499	16635	1.02%
2025-07-07	10.99	10.79	-0.19	-1.73%	10.76	11.04	133991	14532	0.90%
2025-07-04	11.08	10.98	-0.12	-1.08%	10.96	11.22	133448	14772	0.89%
2025-07-03	10.73	11.10	0.35	3.26%	10.73	11.25	272818	30235	1.83%
2025-07-02	10.84	10.75	-0.10	-0.92%	10.72	10.88	98598	10610	0.66%
2025-07-01	10.69	10.85	0.16	1.50%	10.67	10.99	177585	19264	1.19%
2025-06-30	10.68	10.69	0.02	0.19%	10.60	10.71	117575	12532	0.79%
2025-06-27	10.65	10.67	-0.01	-0.09%	10.64	10.80	130838	14014	0.88%
2025-06-26	10.77	10.68	-0.15	-1.39%	10.63	10.78	159322	17026	1.07%
2025-06-25	10.76	10.83	0.06	0.56%	10.63	10.86	163049	17510	1.09%
2025-06-24	10.72	10.77	0.11	1.03%	10.68	10.82	112565	12121	0.75%
2025-06-23	10.67	10.66	-0.10	-0.93%	10.59	10.73	115793	12323	0.78%
2025-06-20	10.60	10.76	0.16	1.51%	10.58	10.79	114733	12273	0.77%
2025-06-19	10.74	10.60	-0.22	-2.03%	10.57	10.82	127005	13532	0.85%
2025-06-18	11.01	10.82	-0.23	-2.08%	10.69	11.07	146414	15853	0.98%
2025-06-17	11.15	11.05	-0.05	-0.45%	11.01	11.16	105275	11650	0.71%
2025-06-16	11.35	11.10	-0.29	-2.55%	11.08	11.38	177878	19895	1.19%
2025-06-13	11.46	11.39	-0.16	-1.39%	11.25	11.56	190448	21754	1.28%
2025-06-12	11.11	11.55	0.45	4.05%	11.08	11.59	301028	34309	2.02%
2025-06-11	10.98	11.10	0.06	0.54%	10.95	11.35	289163	32386	1.94%
2025-06-10	10.94	11.04	0.12	1.10%	10.71	11.09	231512	25290	1.55%
2025-06-09	10.92	10.92	0.01	0.09%	10.86	11.00	168124	18359	1.13%
2025-06-06	10.93	10.91	-0.04	-0.37%	10.85	11.01	147829	16131	0.99%
2025-06-05	11.02	10.95	-0.07	-0.64%	10.92	11.16	204169	22433	1.37%
2025-06-04	11.31	11.09	-0.29	-2.55%	10.91	11.41	355548	39247	2.38%
2025-06-03	11.45	11.38	-0.07	-0.61%	11.25	11.61	319520	36515	2.14%
2025-05-30	11.66	11.45	-0.34	-2.88%	11.33	11.94	448027	51727	3.00%
2025-05-29	11.22	11.79	0.73	6.60%	11.07	11.83	637132	72940	4.27%
2025-05-28	10.46	11.06	0.72	6.96%	10.46	11.30	555389	60887	3.72%
2025-05-27	10.31	10.34	0.03	0.29%	10.27	10.43	87732	9071	0.59%
2025-05-26	10.23	10.31	0.08	0.78%	10.16	10.39	90576	9324	0.61%
2025-05-23	10.45	10.23	-0.18	-1.73%	10.23	10.52	164015	16985	1.10%
2025-05-22	10.45	10.41	-0.06	-0.57%	10.39	10.58	128498	13470	0.86%
2025-05-21	10.45	10.47	-0.02	-0.19%	10.36	10.53	107056	11176	0.72%
2025-05-20	10.39	10.49	0.11	1.06%	10.30	10.55	149576	15571	1.00%
2025-05-19	10.39	10.38	-0.01	-0.10%	10.33	10.42	84162	8724	0.56%
2025-05-16	10.54	10.39	-0.14	-1.33%	10.37	10.54	111179	11591	0.75%
2025-05-15	10.69	10.53	-0.19	-1.77%	10.52	10.71	95695	10129	0.64%
2025-05-14	10.52	10.72	0.20	1.90%	10.40	10.74	180696	19152	1.21%
2025-05-13	10.70	10.52	-0.06	-0.57%	10.48	10.70	158165	16679	1.06%
2025-05-12	10.68	10.58	-0.03	-0.28%	10.51	10.70	123674	13073	0.83%
2025-05-09	10.76	10.61	-0.01	-0.09%	10.58	10.77	103373	11024	0.69%
2025-05-08	10.68	10.62	-0.11	-1.03%	10.60	10.75	128163	13655	0.86%
2025-05-07	10.78	10.73	0.03	0.28%	10.68	10.90	147553	15903	0.99%
2025-05-06	10.70	10.70	0.03	0.28%	10.51	10.81	210809	22499	1.41%
2025-04-30	10.42	10.67	0.25	2.40%	10.37	10.70	167574	17739	1.12%
2025-04-29	10.35	10.42	0.08	0.77%	10.20	10.51	167687	17389	1.12%
2025-04-28	10.63	10.34	-0.28	-2.64%	10.28	10.68	199296	20771	1.34%
2025-04-25	10.97	10.62	-0.53	-4.75%	10.50	10.98	326119	34860	2.19%
2025-04-24	11.16	11.15	-0.02	-0.18%	11.00	11.27	109146	12164	0.73%