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
2026-08-21	14.37	14.19	-0.20	-1.39%	14.16	14.44	104853	14946	0.71%
2026-08-20	14.70	14.39	-0.29	-1.98%	14.39	15.28	264123	38907	1.79%
2026-08-19	14.79	14.68	-0.09	-0.61%	14.50	14.91	176360	26001	1.19%
2026-08-18	14.63	14.77	0.13	0.89%	14.52	14.87	120283	17665	0.81%
2026-08-17	14.24	14.64	0.45	3.17%	14.02	14.68	152427	21981	1.03%
2026-08-14	14.06	14.19	0.13	0.92%	13.97	14.39	101465	14416	0.69%
2026-08-13	14.25	14.06	-0.19	-1.33%	14.01	14.25	114633	16182	0.78%
2026-08-12	14.44	14.25	-0.17	-1.18%	14.24	14.60	110523	15871	0.75%
2026-08-11	14.67	14.42	-0.28	-1.90%	14.38	14.95	168931	24599	1.14%
2026-08-10	14.57	14.70	0.12	0.82%	14.40	14.86	148019	21744	1.00%
2026-08-07	13.86	14.58	0.66	4.74%	13.80	14.66	333327	47772	2.26%
2026-08-06	13.93	13.92	-0.09	-0.64%	13.56	14.08	322663	44531	2.19%
2026-08-05	13.73	14.01	-0.31	-2.16%	13.73	14.12	374272	52000	2.54%
2026-08-04	14.40	14.32	-0.05	-0.35%	14.21	14.52	137100	19675	0.94%
2026-08-03	14.17	14.37	0.27	1.91%	14.12	14.52	163603	23477	1.12%
2026-07-31	13.90	14.10	0.02	0.14%	13.62	14.21	184141	25816	1.26%
2026-07-30	13.98	14.08	0.05	0.36%	13.93	14.28	204389	28920	1.40%
2026-07-29	13.84	14.03	0.19	1.37%	13.65	14.19	223298	31102	1.53%
2026-07-28	13.64	13.84	0.16	1.17%	13.48	13.89	163029	22391	1.11%
2026-07-27	13.20	13.68	0.49	3.71%	13.13	13.68	211974	28656	1.45%
2026-07-24	13.47	13.19	-0.44	-3.23%	13.18	13.58	183711	24499	1.25%
2026-07-23	13.62	13.63	-0.12	-0.87%	13.47	13.74	195704	26557	1.34%
2026-07-22	13.89	13.75	-0.28	-2.00%	13.68	14.04	240246	33198	1.64%
2026-07-21	13.85	14.03	0.17	1.23%	13.61	14.05	341513	47502	2.33%
2026-07-20	14.02	13.86	0.04	0.29%	13.61	14.19	349925	48621	2.39%
2026-07-17	14.60	13.82	-0.90	-6.11%	13.75	14.82	364151	51794	2.49%
2026-07-16	15.14	14.72	-0.50	-3.29%	14.61	15.28	326156	48574	2.23%
2026-07-15	16.30	15.22	-1.35	-8.15%	14.91	16.30	578870	88617	3.95%
2026-07-14	16.03	16.57	0.47	2.92%	15.90	16.61	310390	50811	2.12%
2026-07-13	16.17	16.10	-0.06	-0.37%	16.03	16.44	248159	40062	1.69%
2026-07-10	16.17	16.16	0.07	0.44%	15.88	16.47	272688	44087	1.86%
2026-07-09	16.23	16.09	-0.15	-0.92%	15.87	16.28	301409	48367	2.06%
2026-07-08	16.82	16.24	-0.58	-3.45%	16.21	17.01	314604	51916	2.15%
2026-07-07	17.00	16.82	-0.26	-1.52%	16.70	17.11	259753	43807	1.77%
2026-07-06	16.27	17.08	0.77	4.72%	16.18	17.22	428664	72803	2.93%
2026-07-03	16.69	16.31	-0.30	-1.81%	16.27	16.99	392132	64723	2.68%
2026-07-02	16.56	16.61	0.59	3.68%	16.26	16.90	609572	101242	4.16%
2026-07-01	15.99	16.02	1.46	10.03%	15.55	16.02	449311	71579	3.07%
2026-06-30	14.08	14.56	0.56	4.00%	13.92	14.71	316775	45424	2.16%
2026-06-29	13.60	14.00	0.32	2.34%	13.22	14.17	284020	39166	1.94%
2026-06-26	13.85	13.68	-0.23	-1.65%	13.60	13.90	152359	20926	1.04%
2026-06-25	13.75	13.91	0.13	0.94%	13.62	14.20	226532	31476	1.55%
2026-06-24	13.90	13.78	0.04	0.29%	13.62	14.19	251733	34982	1.72%
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%