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
2026-05-07	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%
2026-03-16	20.61	20.41	-0.29	-1.40%	20.26	20.85	314933	64660	0.92%
2026-03-13	19.85	20.70	0.99	5.02%	19.85	20.90	322477	66402	0.94%
2026-03-12	19.85	19.71	-0.19	-0.95%	19.53	20.04	117423	23088	0.34%
2026-03-11	19.30	19.90	0.43	2.21%	19.21	20.04	217162	42717	0.63%
2026-03-10	19.19	19.47	0.36	1.88%	19.16	19.68	192044	37372	0.56%
2026-03-09	19.10	19.11	-0.28	-1.44%	18.70	19.26	254666	48501	0.74%
2026-03-06	18.90	19.39	0.40	2.11%	18.70	19.51	194991	37508	0.57%
2026-03-05	18.93	18.99	0.06	0.32%	18.72	19.10	167578	31648	0.49%
2026-03-04	18.81	18.93	0.00	0.00%	18.42	19.10	257462	48474	0.75%
2026-03-03	19.27	18.93	-0.35	-1.82%	18.86	19.43	226588	43173	0.66%
2026-03-02	19.46	19.28	-0.33	-1.68%	19.07	19.60	261033	50194	0.76%
2026-02-27	18.66	19.61	1.11	6.00%	18.40	19.99	557025	109090	1.63%
2026-02-26	17.59	18.50	0.84	4.76%	17.40	18.76	402224	73446	1.18%
2026-02-25	17.69	17.66	-0.04	-0.23%	17.61	18.08	95200	16904	0.28%
2026-02-24	17.98	17.70	-0.16	-0.90%	17.68	18.08	100809	17928	0.29%
2026-02-13	18.09	17.86	-0.23	-1.27%	17.79	18.09	69239	12373	0.20%
2026-02-12	18.00	18.09	0.07	0.39%	17.86	18.37	84149	15283	0.25%
2026-02-11	17.91	18.02	0.10	0.56%	17.68	18.16	91515	16445	0.27%
2026-02-10	18.00	17.92	-0.12	-0.67%	17.74	18.05	98706	17640	0.29%
2026-02-09	18.01	18.04	0.04	0.22%	17.86	18.21	162417	29253	0.47%
2026-02-06	17.90	18.00	-0.13	-0.72%	17.84	18.14	82555	14855	0.24%
2026-02-05	17.79	18.13	0.43	2.43%	17.70	18.35	211667	38432	0.62%
2026-02-04	17.10	17.70	0.63	3.69%	17.04	17.77	197090	34665	0.58%
2026-02-03	16.86	17.07	0.29	1.73%	16.71	17.14	99140	16873	0.29%
2026-02-02	16.94	16.78	-0.10	-0.59%	16.70	17.15	110420	18662	0.32%
2026-01-30	16.85	16.88	-0.05	-0.30%	16.77	17.31	112135	19076	0.33%
2026-01-29	16.57	16.93	0.22	1.32%	16.57	16.99	145792	24584	0.43%
2026-01-28	17.05	16.71	-0.34	-1.99%	16.67	17.13	209400	35282	0.61%
2026-01-27	17.25	17.05	-0.20	-1.16%	17.03	17.50	145579	25105	0.43%