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
2025-04-03	12.75	12.92	0.06	0.47%	12.70	12.98	148568	19125	0.43%
2025-04-02	12.76	12.86	0.11	0.86%	12.70	12.86	117429	15036	0.34%
2025-04-01	12.75	12.75	0.05	0.39%	12.71	12.87	183328	23458	0.53%
2025-03-31	12.88	12.70	-0.25	-1.93%	12.61	12.90	240777	30604	0.70%
2025-03-28	13.08	12.95	-0.15	-1.15%	12.87	13.10	279666	36263	0.81%
2025-03-27	13.20	13.10	-0.09	-0.68%	13.08	13.23	289798	37986	0.84%
2025-03-26	13.30	13.19	-0.12	-0.90%	13.15	13.30	276653	36493	0.80%
2025-03-25	13.83	13.31	-0.51	-3.69%	13.18	13.86	522863	70026	1.52%
2025-03-24	13.96	13.82	-0.08	-0.58%	13.77	14.11	204709	28481	0.59%
2025-03-21	13.85	13.90	0.01	0.07%	13.78	14.35	307627	43211	0.89%
2025-03-20	14.13	13.89	-0.07	-0.50%	13.86	14.70	448324	64169	1.30%
2025-03-19	13.65	13.96	0.25	1.82%	13.65	14.05	282250	39387	0.82%
2025-03-18	13.82	13.71	-0.05	-0.36%	13.60	13.82	142926	19550	0.41%
2025-03-17	13.77	13.76	0.04	0.29%	13.71	13.98	258322	35655	0.75%
2025-03-14	13.45	13.72	0.13	0.96%	13.43	14.02	433036	59799	1.26%
2025-03-13	13.55	13.59	-0.21	-1.52%	13.11	13.62	468147	62594	1.36%
2025-03-12	13.67	13.80	0.14	1.02%	13.53	13.83	317758	43612	0.92%
2025-03-11	13.55	13.66	0.02	0.15%	13.50	13.66	133092	18075	0.39%
2025-03-10	13.62	13.64	-0.02	-0.15%	13.48	13.68	197416	26756	0.57%
2025-03-07	13.92	13.66	-0.30	-2.15%	13.62	13.97	224111	30838	0.65%
2025-03-06	14.09	13.96	-0.07	-0.50%	13.78	14.11	250285	34773	0.73%
2025-03-05	13.85	14.03	0.15	1.08%	13.78	14.24	247000	34665	0.72%
2025-03-04	13.71	13.88	0.11	0.80%	13.52	13.93	183906	25267	0.53%
2025-03-03	13.91	13.77	0.01	0.07%	13.71	13.97	183867	25404	0.53%
2025-02-28	13.63	13.76	0.05	0.36%	13.63	13.88	177231	24442	0.51%
2025-02-27	13.76	13.71	-0.05	-0.36%	13.59	13.96	155454	21345	0.45%
2025-02-26	13.54	13.76	0.22	1.62%	13.51	13.78	184150	25107	0.53%
2025-02-25	13.75	13.54	-0.31	-2.24%	13.51	13.80	194106	26486	0.56%
2025-02-24	13.48	13.85	0.37	2.74%	13.42	14.09	408022	56543	1.18%
2025-02-21	13.47	13.48	0.03	0.22%	13.32	13.59	222644	29928	0.65%
2025-02-20	13.61	13.45	-0.12	-0.88%	13.41	13.80	237924	32191	0.69%
2025-02-19	13.63	13.57	-0.07	-0.51%	13.52	13.74	183925	25021	0.53%
2025-02-18	14.00	13.64	-0.43	-3.06%	13.60	14.04	234915	32368	0.68%
2025-02-17	14.12	14.07	-0.02	-0.14%	13.85	14.15	204149	28575	0.59%
2025-02-14	14.06	14.09	0.00	0.00%	13.92	14.23	212643	29945	0.62%
2025-02-13	13.66	14.09	0.50	3.68%	13.64	14.17	361188	50278	1.05%
2025-02-12	13.71	13.59	-0.12	-0.88%	13.49	13.77	180246	24482	0.52%
2025-02-11	13.65	13.71	0.04	0.29%	13.61	13.75	117076	16019	0.34%
2025-02-10	13.68	13.67	-0.01	-0.07%	13.56	13.74	120813	16463	0.35%
2025-02-07	13.55	13.68	0.13	0.96%	13.41	13.75	161591	22021	0.47%
2025-02-06	13.46	13.55	0.08	0.59%	13.45	13.68	144676	19612	0.42%
2025-02-05	13.78	13.47	-0.30	-2.18%	13.41	13.80	151363	20433	0.44%
2025-01-27	13.65	13.77	0.15	1.10%	13.63	13.86	116942	16099	0.34%
2025-01-24	13.49	13.62	0.13	0.96%	13.43	13.74	145642	19845	0.42%
2025-01-23	13.39	13.49	0.17	1.28%	13.39	13.55	125797	16961	0.36%
2025-01-22	13.48	13.32	-0.15	-1.11%	13.26	13.50	127649	17010	0.37%
2025-01-21	13.66	13.47	-0.13	-0.96%	13.43	13.70	121781	16470	0.35%
2025-01-20	13.65	13.60	0.10	0.74%	13.54	13.88	195467	26799	0.57%
2025-01-17	13.48	13.50	0.00	0.00%	13.31	13.58	211100	28437	0.61%
2025-01-16	13.57	13.50	-0.04	-0.30%	13.41	13.69	163409	22144	0.47%
2025-01-15	13.62	13.54	-0.21	-1.53%	13.51	13.82	151613	20665	0.44%
2025-01-14	13.55	13.75	0.33	2.46%	13.38	13.77	185285	25147	0.54%
2025-01-13	13.33	13.42	0.01	0.07%	13.29	13.47	129409	17338	0.38%
2025-01-10	13.81	13.41	-0.39	-2.83%	13.41	13.83	187594	25433	0.54%
2025-01-09	13.91	13.80	-0.18	-1.29%	13.79	14.00	117845	16336	0.34%
2025-01-08	14.08	13.98	-0.11	-0.78%	13.82	14.12	134526	18811	0.39%
2025-01-07	14.06	14.09	-0.02	-0.14%	13.86	14.16	98492	13787	0.29%
2025-01-06	14.03	14.11	0.06	0.43%	13.90	14.25	125250	17647	0.36%
2025-01-03	13.77	14.05	0.29	2.11%	13.76	14.16	217660	30506	0.63%
2025-01-02	14.19	13.76	-0.43	-3.03%	13.68	14.23	160356	22390	0.47%
2024-12-31	14.38	14.19	-0.19	-1.32%	14.16	14.39	133004	18942	0.39%
2024-12-30	14.51	14.38	-0.21	-1.44%	14.33	14.67	152131	22083	0.44%
2024-12-27	14.57	14.59	-0.03	-0.21%	14.42	14.66	119813	17393	0.35%
2024-12-26	14.58	14.62	0.03	0.21%	14.48	14.74	133588	19548	0.39%