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
2025-09-15	18.43	19.59	1.18	6.41%	18.17	19.80	302303	58124	0.88%
2025-09-12	18.62	18.41	-0.18	-0.97%	18.10	18.69	135657	24901	0.40%
2025-09-11	18.57	18.59	-0.11	-0.59%	18.40	18.98	227558	42467	0.67%
2025-09-10	18.07	18.70	0.67	3.72%	18.04	19.08	269622	50519	0.79%
2025-09-09	18.37	18.03	-0.25	-1.37%	17.60	18.45	181245	32567	0.53%
2025-09-08	17.70	18.28	0.75	4.28%	17.60	18.72	462108	84890	1.35%
2025-09-05	17.57	17.53	-0.11	-0.62%	16.96	17.64	204624	35433	0.60%
2025-09-04	17.58	17.64	0.01	0.06%	17.30	17.79	286139	50309	0.84%
2025-09-03	16.95	17.63	0.80	4.75%	16.88	17.84	296482	51508	0.87%
2025-09-02	17.38	16.83	-0.55	-3.16%	16.75	17.45	249998	42730	0.73%
2025-09-01	17.09	17.38	0.43	2.54%	17.00	17.59	340340	59289	1.00%
2025-08-29	18.18	16.95	-1.30	-7.12%	16.83	18.18	506247	87237	1.48%
2025-08-28	17.37	18.25	1.06	6.17%	17.24	18.26	378743	67179	1.11%
2025-08-27	17.43	17.19	-0.23	-1.32%	17.18	17.58	215712	37477	0.63%
2025-08-26	17.51	17.42	-0.15	-0.85%	17.30	17.79	253981	44395	0.74%
2025-08-25	17.80	17.57	-0.17	-0.96%	17.27	17.94	332932	58472	0.97%
2025-08-22	17.91	17.74	-0.26	-1.44%	17.57	18.28	348288	62211	1.02%
2025-08-21	18.52	18.00	-0.70	-3.74%	17.92	18.52	233651	42443	0.68%
2025-08-20	17.51	18.70	1.04	5.89%	17.18	18.80	414691	76120	1.21%
2025-08-19	17.62	17.66	-0.17	-0.95%	17.41	17.95	180849	32000	0.53%
2025-08-18	16.79	17.83	1.01	6.00%	16.74	18.06	499618	87057	1.46%
2025-08-15	15.98	16.82	0.74	4.60%	15.96	16.83	251035	41390	0.73%
2025-08-14	16.18	16.08	-0.09	-0.56%	15.97	16.27	167396	26977	0.49%
2025-08-13	16.30	16.17	-0.25	-1.52%	15.85	16.42	275065	44348	0.80%
2025-08-12	16.37	16.42	0.05	0.31%	16.01	16.94	399913	65756	1.17%
2025-08-11	16.85	16.37	-0.58	-3.42%	16.25	16.90	338356	55672	0.99%
2025-08-08	16.82	16.95	0.07	0.41%	16.63	17.38	348703	59286	1.02%
2025-08-07	15.89	16.88	1.03	6.50%	15.89	17.18	692290	114860	2.02%
2025-08-06	15.55	15.85	0.30	1.93%	15.30	16.16	364643	57263	1.07%
2025-08-05	15.69	15.55	-0.21	-1.33%	15.44	15.93	260064	40597	0.76%
2025-08-04	15.57	15.76	0.03	0.19%	15.43	16.04	605751	94921	1.77%
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%