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
2025-08-01	15.02	15.73	1.00	6.79%	15.02	16.20	1044477	166916	3.05%
2025-07-31	15.59	14.73	-0.72	-4.66%	14.69	15.59	454239	68272	1.33%
2025-07-30	15.00	15.45	0.45	3.00%	15.00	16.07	791586	124318	2.31%
2025-07-29	14.94	15.00	0.00	0.00%	14.60	15.13	289422	42859	0.85%
2025-07-28	15.00	15.00	-0.29	-1.90%	14.90	15.15	373261	56070	1.09%
2025-07-25	14.99	15.29	0.38	2.55%	14.94	15.76	643637	98979	1.88%
2025-07-24	14.35	14.91	0.55	3.83%	14.31	14.94	361311	52997	1.06%
2025-07-23	14.51	14.36	-0.11	-0.76%	14.27	14.75	350654	50541	1.03%
2025-07-22	14.06	14.47	0.37	2.62%	13.98	14.49	266312	37968	0.78%
2025-07-21	14.03	14.10	0.01	0.07%	14.03	14.32	332915	47222	0.97%
2025-07-18	13.38	14.09	0.70	5.23%	13.34	14.19	583257	80799	1.71%
2025-07-17	13.38	13.39	0.02	0.15%	13.21	13.41	220867	29412	0.65%
2025-07-16	13.45	13.37	-0.05	-0.37%	13.35	13.58	147588	19823	0.43%
2025-07-15	13.53	13.42	-0.11	-0.81%	13.39	13.61	207404	27982	0.61%
2025-07-14	13.71	13.53	-0.19	-1.38%	13.44	13.83	329312	44646	0.96%
2025-07-11	13.97	13.72	-0.25	-1.79%	13.70	14.02	561489	77618	1.64%
2025-07-10	12.76	13.97	1.27	10.00%	12.76	13.97	982122	131898	2.87%
2025-07-09	12.72	12.70	-0.03	-0.24%	12.68	12.79	110603	14082	0.32%
2025-07-08	12.65	12.73	0.13	1.03%	12.60	12.76	195754	24814	0.57%
2025-07-07	12.71	12.60	-0.12	-0.94%	12.59	12.72	158733	20049	0.46%
2025-07-04	12.81	12.72	-0.08	-0.63%	12.67	12.95	227879	29104	0.66%
2025-07-03	12.76	12.80	0.09	0.71%	12.67	12.87	290919	37214	0.84%
2025-07-02	12.75	12.71	-0.03	-0.24%	12.64	12.83	207612	26407	0.60%
2025-07-01	12.89	12.74	-0.15	-1.16%	12.70	12.93	289573	37005	0.84%
2025-06-30	13.03	12.89	-0.13	-1.00%	12.83	13.05	208785	26936	0.61%
2025-06-27	12.95	13.02	0.10	0.77%	12.89	13.20	154811	20274	0.45%
2025-06-26	13.07	12.92	-0.16	-1.22%	12.82	13.07	198845	25786	0.58%
2025-06-25	12.82	13.08	0.26	2.03%	12.80	13.09	232907	30322	0.68%
2025-06-24	12.76	12.82	0.09	0.71%	12.68	12.97	206480	26510	0.60%
2025-06-23	12.79	12.73	-0.17	-1.32%	12.61	12.88	169702	21565	0.49%
2025-06-20	12.61	12.90	0.23	1.82%	12.61	13.03	281330	36264	0.82%
2025-06-19	12.63	12.67	-0.01	-0.08%	12.36	12.69	209798	26298	0.61%
2025-06-18	12.82	12.68	-0.13	-1.01%	12.67	12.84	151719	19333	0.44%
2025-06-17	12.73	12.81	0.12	0.95%	12.69	12.89	163009	20856	0.47%
2025-06-16	12.92	13.05	0.09	0.69%	12.89	13.18	267562	35035	0.78%
2025-06-13	13.14	12.96	-0.23	-1.74%	12.94	13.22	226762	29557	0.66%
2025-06-12	12.76	13.19	0.40	3.13%	12.73	13.27	339998	44282	0.99%
2025-06-11	12.70	12.79	0.10	0.79%	12.67	12.84	152563	19504	0.44%
2025-06-10	12.79	12.69	-0.11	-0.86%	12.61	12.84	129750	16505	0.38%
2025-06-09	12.77	12.80	-0.01	-0.08%	12.74	12.86	146700	18768	0.43%
2025-06-06	12.61	12.81	0.19	1.51%	12.56	12.85	283848	36076	0.82%
2025-06-05	12.67	12.62	-0.03	-0.24%	12.58	12.68	181082	22835	0.53%
2025-06-04	12.85	12.65	-0.20	-1.56%	12.61	12.86	336694	42677	0.98%
2025-06-03	13.20	12.85	-0.33	-2.50%	12.74	13.34	474902	61383	1.38%
2025-05-30	13.49	13.18	-0.32	-2.37%	13.16	13.60	293340	39248	0.85%
2025-05-29	13.29	13.50	0.26	1.96%	13.15	13.52	419416	56196	1.22%
2025-05-28	12.57	13.24	0.73	5.84%	12.53	13.29	773020	100727	2.24%
2025-05-27	12.60	12.51	-0.12	-0.95%	12.42	12.74	245323	30838	0.71%
2025-05-26	12.76	12.63	-0.13	-1.02%	12.47	12.78	292483	36821	0.85%
2025-05-23	12.94	12.76	-0.21	-1.62%	12.74	12.99	229223	29462	0.67%
2025-05-22	12.96	12.97	0.04	0.31%	12.75	13.10	328837	42707	0.95%
2025-05-21	12.96	12.93	0.02	0.15%	12.86	13.03	193876	25066	0.56%
2025-05-20	12.96	12.91	0.04	0.31%	12.82	12.98	257658	33228	0.75%
2025-05-19	12.88	12.87	0.00	0.00%	12.85	13.02	134379	17365	0.39%
2025-05-16	12.97	12.87	-0.11	-0.85%	12.83	12.98	126403	16282	0.37%
2025-05-15	13.02	12.98	-0.07	-0.54%	12.96	13.07	131797	17136	0.38%
2025-05-14	12.95	13.05	0.11	0.85%	12.82	13.07	215267	27927	0.62%
2025-05-13	13.12	12.94	-0.15	-1.15%	12.90	13.21	227401	29645	0.66%
2025-05-12	13.16	13.09	-0.07	-0.53%	12.97	13.18	198314	25864	0.58%
2025-05-09	13.23	13.16	0.00	0.00%	13.11	13.25	133885	17619	0.39%
2025-05-08	13.15	13.16	-0.05	-0.38%	13.12	13.28	187462	24688	0.54%
2025-05-07	13.28	13.21	0.04	0.30%	13.14	13.33	178136	23556	0.52%
2025-05-06	13.06	13.17	0.09	0.69%	13.04	13.52	364922	48486	1.06%
2025-04-30	12.93	13.08	0.11	0.85%	12.87	13.10	118386	15406	0.34%
2025-04-29	12.94	12.97	-0.12	-0.92%	12.67	13.16	249924	32349	0.73%
2025-04-28	13.14	13.09	-0.14	-1.06%	13.08	13.21	122744	16139	0.36%
2025-04-25	13.06	13.23	0.20	1.53%	12.96	13.27	192465	25336	0.56%
2025-04-24	12.94	13.03	0.09	0.70%	12.80	13.05	120488	15582	0.35%