圆通速递 (600233) - 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
2026-06-24	16.20	15.75	-0.30	-1.87%	15.60	16.28	205146	32444	0.60%
2026-06-23	15.99	16.05	0.08	0.50%	15.96	16.59	224540	36365	0.66%
2026-06-22	15.71	15.97	0.17	1.08%	15.25	16.06	376358	59149	1.10%
2026-06-18	16.45	15.80	-0.84	-5.05%	15.58	16.55	419336	66614	1.23%
2026-06-17	16.59	16.64	0.06	0.36%	16.40	16.73	153926	25550	0.45%
2026-06-16	17.07	16.58	-0.53	-3.10%	16.39	17.12	240914	39978	0.70%
2026-06-15	17.20	17.11	-0.06	-0.35%	16.85	17.50	238907	40804	0.70%
2026-06-12	17.02	17.17	0.22	1.30%	16.75	17.43	183613	31423	0.54%
2026-06-11	16.95	16.95	-0.11	-0.64%	16.75	17.06	128010	21632	0.37%
2026-06-10	16.76	17.06	0.13	0.77%	16.75	17.15	139641	23724	0.41%
2026-06-09	16.97	16.93	0.16	0.95%	16.59	16.97	119973	20150	0.35%
2026-06-08	17.05	17.02	-0.26	-1.50%	16.80	17.30	168677	28669	0.49%
2026-06-05	17.46	17.28	-0.09	-0.52%	17.09	17.58	229785	39749	0.67%
2026-06-04	17.54	17.37	-0.14	-0.80%	17.32	17.78	271556	47667	0.79%
2026-06-03	17.92	17.51	-0.34	-1.90%	17.38	17.99	408030	71553	1.19%
2026-06-02	18.68	17.85	-0.78	-4.19%	17.62	18.70	393808	70658	1.15%
2026-06-01	18.82	18.63	-0.12	-0.64%	18.27	18.97	196599	36485	0.57%
2026-05-29	18.54	18.75	0.16	0.86%	18.52	19.06	237719	44879	0.69%
2026-05-28	18.46	18.59	0.09	0.49%	18.36	18.96	172704	32290	0.50%
2026-05-27	18.80	18.50	-0.41	-2.17%	18.25	19.09	248488	45954	0.73%
2026-05-26	18.51	18.91	0.40	2.16%	18.30	19.00	245617	45900	0.72%
2026-05-25	18.79	18.51	-0.20	-1.07%	18.32	18.90	152044	28303	0.44%
2026-05-22	18.75	18.71	-0.04	-0.21%	18.53	18.82	170009	31733	0.50%
2026-05-21	19.39	18.75	-0.59	-3.05%	18.62	19.39	218567	41503	0.64%
2026-05-20	19.50	19.34	-0.12	-0.62%	19.07	19.66	202037	38912	0.59%
2026-05-19	19.59	19.46	-0.32	-1.62%	19.22	20.02	228773	44487	0.67%
2026-05-18	20.15	19.78	-0.50	-2.47%	19.56	20.15	281118	55529	0.82%
2026-05-15	20.40	20.28	-0.16	-0.78%	19.99	20.48	185466	37441	0.54%
2026-05-14	20.66	20.44	-0.21	-1.02%	20.41	20.93	105966	21877	0.31%
2026-05-13	21.18	20.65	-0.41	-1.95%	20.41	21.18	181135	37438	0.53%
2026-05-12	20.86	21.06	0.17	0.81%	20.58	21.16	197354	41415	0.58%
2026-05-11	20.99	20.89	0.05	0.24%	20.58	21.18	300720	62759	0.88%
2026-05-08	21.20	20.84	-0.51	-2.39%	20.70	21.53	214796	45212	0.63%
2026-05-07	21.56	21.35	-0.13	-0.61%	21.16	21.87	175968	37750	0.51%
2026-05-06	21.52	21.48	-0.02	-0.09%	21.10	21.68	268178	57431	0.78%
2026-04-30	21.75	21.50	-0.44	-2.01%	21.29	21.94	228524	49003	0.67%
2026-04-29	21.74	21.94	0.09	0.41%	21.64	22.26	138802	30456	0.41%
2026-04-28	22.22	21.85	-0.31	-1.40%	21.70	22.43	203892	44837	0.60%
2026-04-27	21.93	22.16	0.23	1.05%	21.89	22.80	342716	76763	1.00%
2026-04-24	22.38	21.93	-0.45	-2.01%	21.86	22.74	313091	69719	0.91%
2026-04-23	22.23	22.38	0.63	2.90%	20.59	22.86	580906	129177	1.70%
2026-04-22	21.36	21.75	0.40	1.87%	21.36	22.12	240619	52464	0.70%
2026-04-21	20.77	21.35	0.52	2.50%	20.77	21.54	200782	42881	0.59%
2026-04-20	20.81	20.83	-0.21	-1.00%	20.68	21.10	226691	47224	0.66%
2026-04-17	21.34	21.04	-0.39	-1.82%	20.96	21.72	213159	45295	0.62%
2026-04-16	21.52	21.43	-0.07	-0.33%	21.16	21.85	247762	53136	0.72%
2026-04-15	21.37	21.50	1.57	7.88%	20.78	21.81	556589	119495	1.63%
2026-04-14	19.94	19.93	0.01	0.05%	19.60	20.14	176424	35081	0.52%
2026-04-13	20.13	19.92	-0.58	-2.83%	19.54	20.58	243806	48634	0.71%
2026-04-10	20.12	20.50	0.58	2.91%	19.74	20.70	210641	42760	0.62%
2026-04-09	19.83	19.92	0.01	0.05%	19.75	20.14	89716	17900	0.26%
2026-04-08	20.03	19.91	0.07	0.35%	19.80	20.11	168488	33603	0.49%
2026-04-07	20.14	19.84	-0.29	-1.44%	19.49	20.20	223720	44252	0.65%
2026-04-03	20.42	20.13	-0.45	-2.19%	19.98	20.68	155378	31339	0.45%
2026-04-02	20.21	20.58	0.28	1.38%	20.00	20.84	157435	32252	0.46%
2026-04-01	20.65	20.30	0.15	0.74%	20.20	20.81	148328	30354	0.43%
2026-03-31	20.65	20.15	-0.40	-1.95%	20.10	20.89	119186	24211	0.35%
2026-03-30	20.70	20.55	-0.25	-1.20%	20.39	21.00	148718	30749	0.43%
2026-03-27	20.05	20.80	0.81	4.05%	20.05	20.99	334909	69448	0.98%
2026-03-26	19.93	19.99	0.16	0.81%	19.68	20.11	190916	38030	0.56%
2026-03-25	19.51	19.83	0.43	2.22%	19.20	20.10	257960	50695	0.75%
2026-03-24	19.06	19.40	0.62	3.30%	18.83	19.55	409356	78929	1.20%
2026-03-23	19.43	18.78	-1.08	-5.44%	18.53	19.47	397750	75000	1.16%
2026-03-20	19.79	19.86	0.14	0.71%	19.47	20.13	201897	39922	0.59%
2026-03-19	20.02	19.72	-0.51	-2.52%	19.61	20.25	240173	47782	0.70%
2026-03-18	20.15	20.23	0.08	0.40%	19.88	20.50	182810	36986	0.53%
2026-03-17	20.35	20.15	-0.26	-1.27%	20.05	20.54	172532	34845	0.50%