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
2026-03-20	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%
2026-01-28	12.95	12.89	-0.13	-1.00%	12.78	13.06	165723	21364	1.13%
2026-01-27	13.34	13.02	-0.33	-2.47%	12.90	13.38	219816	28678	1.50%
2026-01-26	13.68	13.35	-0.33	-2.41%	13.21	13.73	227762	30510	1.55%
2026-01-23	13.72	13.68	-0.04	-0.29%	13.56	13.83	186615	25565	1.27%
2026-01-22	13.80	13.72	-0.06	-0.44%	13.44	13.82	190598	26048	1.30%
2026-01-21	13.73	13.78	-0.04	-0.29%	13.65	13.93	149693	20669	1.02%
2026-01-20	13.80	13.82	0.14	1.02%	13.73	14.12	278762	38708	1.90%
2026-01-19	13.40	13.68	0.23	1.71%	13.35	13.80	180805	24602	1.23%
2026-01-16	13.75	13.45	-0.28	-2.04%	13.40	13.85	201614	27287	1.37%
2026-01-15	13.60	13.73	0.07	0.51%	13.57	14.15	307570	42682	2.10%
2026-01-14	13.50	13.66	0.24	1.79%	13.40	13.74	304454	41369	2.08%
2026-01-13	13.68	13.42	-0.26	-1.90%	13.36	13.84	220416	29944	1.50%
2026-01-12	13.51	13.68	0.17	1.26%	13.34	13.68	203401	27510	1.39%
2026-01-09	13.40	13.51	0.09	0.67%	13.39	13.55	176729	23839	1.20%
2026-01-08	13.37	13.42	0.01	0.07%	13.26	13.65	193223	26011	1.32%
2026-01-07	13.57	13.41	-0.19	-1.40%	13.31	13.72	189080	25382	1.29%
2026-01-06	13.52	13.60	0.07	0.52%	13.45	13.80	176555	24082	1.20%
2026-01-05	13.43	13.53	0.11	0.82%	13.24	13.54	187533	25135	1.28%
2025-12-31	13.56	13.42	-0.10	-0.74%	13.39	13.56	92229	12404	0.63%
2025-12-30	13.41	13.52	0.06	0.45%	13.40	13.62	126261	17090	0.86%
2025-12-29	13.98	13.46	-0.54	-3.86%	13.40	13.98	318931	43195	2.17%
2025-12-26	14.26	14.00	-0.25	-1.75%	13.94	14.26	148229	20894	1.01%
2025-12-25	14.28	14.25	0.00	0.00%	14.18	14.35	86420	12334	0.59%
2025-12-24	14.32	14.25	-0.08	-0.56%	14.18	14.37	83119	11845	0.57%
2025-12-23	14.41	14.33	-0.07	-0.49%	14.27	14.45	108767	15596	0.74%
2025-12-22	14.78	14.40	-0.18	-1.23%	14.18	14.79	157830	22786	1.08%
2025-12-19	14.54	14.58	0.02	0.14%	14.26	14.69	126103	18294	0.86%
2025-12-18	14.30	14.56	0.19	1.32%	14.27	14.88	139646	20456	0.95%
2025-12-17	14.07	14.37	0.31	2.20%	13.97	14.45	115494	16485	0.79%
2025-12-16	14.15	14.06	-0.09	-0.64%	13.90	14.22	96365	13524	0.66%
2025-12-15	14.41	14.15	-0.25	-1.74%	14.10	14.45	98853	14075	0.67%
2025-12-12	14.08	14.40	0.38	2.71%	13.97	14.45	156899	22455	1.07%