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
2026-06-23	13.10	13.74	0.65	4.97%	13.05	14.16	310830	42637	2.12%
2026-06-22	13.21	13.09	-0.19	-1.43%	12.71	13.21	212670	27577	1.45%
2026-06-18	13.48	13.28	-0.31	-2.28%	13.24	13.53	171063	22855	1.17%
2026-06-17	13.45	13.59	0.13	0.97%	13.22	13.66	188533	25408	1.29%
2026-06-16	13.94	13.46	-0.52	-3.72%	13.23	13.94	298069	40230	2.04%
2026-06-15	14.20	13.98	-0.10	-0.71%	13.77	14.39	206844	28917	1.41%
2026-06-12	13.90	14.08	0.17	1.22%	13.78	14.28	167398	23556	1.14%
2026-06-11	13.91	13.91	-0.10	-0.71%	13.63	14.00	145842	20165	1.00%
2026-06-10	13.80	14.01	0.17	1.23%	13.76	14.13	138057	19233	0.94%
2026-06-09	13.80	13.94	0.11	0.80%	13.60	14.02	171311	23673	1.17%
2026-06-08	13.77	13.83	-0.07	-0.50%	13.63	13.95	197797	27245	1.35%
2026-06-05	13.74	13.90	0.17	1.24%	13.65	14.09	190642	26572	1.30%
2026-06-04	14.07	13.73	-0.47	-3.31%	13.61	14.25	235916	32674	1.61%
2026-06-03	14.74	14.20	-0.56	-3.79%	13.97	14.82	333165	47569	2.28%
2026-06-02	15.20	14.76	-0.37	-2.45%	14.62	15.24	251601	37360	1.72%
2026-06-01	15.22	15.13	-0.17	-1.11%	14.93	15.33	198040	30006	1.35%
2026-05-29	15.55	15.30	-0.30	-1.92%	15.27	15.69	177564	27467	1.21%
2026-05-28	15.00	15.60	0.52	3.45%	14.98	15.80	262877	40889	1.80%
2026-05-27	15.02	15.08	-0.04	-0.26%	14.82	15.38	173104	26066	1.18%
2026-05-26	14.85	15.12	0.26	1.75%	14.77	15.16	174776	26101	1.19%
2026-05-25	15.08	14.86	-0.20	-1.33%	14.73	15.10	201731	30067	1.38%
2026-05-22	15.30	15.06	-0.14	-0.92%	14.96	15.35	160344	24205	1.10%
2026-05-21	15.86	15.20	-0.66	-4.16%	15.14	15.92	228969	35640	1.56%
2026-05-20	15.72	15.86	0.07	0.44%	15.27	15.99	284289	44440	1.94%
2026-05-19	15.78	15.79	0.02	0.13%	15.55	16.18	247776	39198	1.69%
2026-05-18	15.50	15.77	0.24	1.55%	15.27	15.77	207207	32253	1.42%
2026-05-15	15.56	15.53	-0.09	-0.58%	15.30	15.71	224708	34792	1.53%
2026-05-14	15.71	15.62	-0.08	-0.51%	15.50	15.86	175524	27624	1.20%
2026-05-13	15.97	15.70	-0.22	-1.38%	15.65	16.03	217118	34303	1.48%
2026-05-12	16.15	15.92	-0.23	-1.42%	15.84	16.27	215437	34470	1.47%
2026-05-11	16.28	16.15	-0.13	-0.80%	16.06	16.46	244124	39595	1.67%
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%