圆通速递(600233)股票行情
圆通速递(600233)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 18.43 | 19.59 | 1.18 | 6.41% | 18.17 | 19.80 | 302303 | 58124.34 | 0.88% |
| 2025-09-12 | 18.62 | 18.41 | -0.18 | -0.97% | 18.10 | 18.69 | 135657 | 24901.18 | 0.40% |
| 2025-09-11 | 18.57 | 18.59 | -0.11 | -0.59% | 18.40 | 18.98 | 227558 | 42467.38 | 0.67% |
| 2025-09-10 | 18.07 | 18.70 | 0.67 | 3.72% | 18.04 | 19.08 | 269622 | 50519.81 | 0.79% |
| 2025-09-09 | 18.37 | 18.03 | -0.25 | -1.37% | 17.60 | 18.45 | 181245 | 32567.05 | 0.53% |
| 2025-09-08 | 17.70 | 18.28 | 0.75 | 4.28% | 17.60 | 18.72 | 462108 | 84890.04 | 1.35% |
| 2025-09-05 | 17.57 | 17.53 | -0.11 | -0.62% | 16.96 | 17.64 | 204624 | 35433.25 | 0.60% |
| 2025-09-04 | 17.58 | 17.64 | 0.01 | 0.06% | 17.30 | 17.79 | 286139 | 50309.46 | 0.84% |
| 2025-09-03 | 16.95 | 17.63 | 0.80 | 4.75% | 16.88 | 17.84 | 296482 | 51508.44 | 0.87% |
| 2025-09-02 | 17.38 | 16.83 | -0.55 | -3.16% | 16.75 | 17.45 | 249998 | 42730.79 | 0.73% |
| 2025-09-01 | 17.09 | 17.38 | 0.43 | 2.54% | 17.00 | 17.59 | 340340 | 59289.85 | 1.00% |
| 2025-08-29 | 18.18 | 16.95 | -1.30 | -7.12% | 16.83 | 18.18 | 506247 | 87237.53 | 1.48% |
| 2025-08-28 | 17.37 | 18.25 | 1.06 | 6.17% | 17.24 | 18.26 | 378743 | 67179.91 | 1.11% |
| 2025-08-27 | 17.43 | 17.19 | -0.23 | -1.32% | 17.18 | 17.58 | 215712 | 37477.00 | 0.63% |
| 2025-08-26 | 17.51 | 17.42 | -0.15 | -0.85% | 17.30 | 17.79 | 253981 | 44395.48 | 0.74% |
| 2025-08-25 | 17.80 | 17.57 | -0.17 | -0.96% | 17.27 | 17.94 | 332932 | 58472.34 | 0.97% |
| 2025-08-22 | 17.91 | 17.74 | -0.26 | -1.44% | 17.57 | 18.28 | 348288 | 62211.97 | 1.02% |
| 2025-08-21 | 18.52 | 18.00 | -0.70 | -3.74% | 17.92 | 18.52 | 233651 | 42443.28 | 0.68% |
| 2025-08-20 | 17.51 | 18.70 | 1.04 | 5.89% | 17.18 | 18.80 | 414691 | 76120.30 | 1.21% |
| 2025-08-19 | 17.62 | 17.66 | -0.17 | -0.95% | 17.41 | 17.95 | 180849 | 32000.72 | 0.53% |
| 2025-08-18 | 16.79 | 17.83 | 1.01 | 6.00% | 16.74 | 18.06 | 499618 | 87057.26 | 1.46% |
| 2025-08-15 | 15.98 | 16.82 | 0.74 | 4.60% | 15.96 | 16.83 | 251035 | 41390.61 | 0.73% |
| 2025-08-14 | 16.18 | 16.08 | -0.09 | -0.56% | 15.97 | 16.27 | 167396 | 26977.74 | 0.49% |
| 2025-08-13 | 16.30 | 16.17 | -0.25 | -1.52% | 15.85 | 16.42 | 275065 | 44348.80 | 0.80% |
| 2025-08-12 | 16.37 | 16.42 | 0.05 | 0.31% | 16.01 | 16.94 | 399913 | 65756.22 | 1.17% |
| 2025-08-11 | 16.85 | 16.37 | -0.58 | -3.42% | 16.25 | 16.90 | 338356 | 55672.93 | 0.99% |
| 2025-08-08 | 16.82 | 16.95 | 0.07 | 0.41% | 16.63 | 17.38 | 348703 | 59286.52 | 1.02% |
| 2025-08-07 | 15.89 | 16.88 | 1.03 | 6.50% | 15.89 | 17.18 | 692290 | 114860.01 | 2.02% |
| 2025-08-06 | 15.55 | 15.85 | 0.30 | 1.93% | 15.30 | 16.16 | 364643 | 57263.62 | 1.07% |
| 2025-08-05 | 15.69 | 15.55 | -0.21 | -1.33% | 15.44 | 15.93 | 260064 | 40597.79 | 0.76% |
| 2025-08-04 | 15.57 | 15.76 | 0.03 | 0.19% | 15.43 | 16.04 | 605751 | 94921.12 | 1.77% |
| 2025-08-01 | 15.02 | 15.73 | 1.00 | 6.79% | 15.02 | 16.20 | 1044477 | 166916.52 | 3.05% |
| 2025-07-31 | 15.59 | 14.73 | -0.72 | -4.66% | 14.69 | 15.59 | 454239 | 68272.40 | 1.33% |
| 2025-07-30 | 15.00 | 15.45 | 0.45 | 3.00% | 15.00 | 16.07 | 791586 | 124318.12 | 2.31% |
| 2025-07-29 | 14.94 | 15.00 | 0.00 | 0.00% | 14.60 | 15.13 | 289422 | 42859.91 | 0.85% |
| 2025-07-28 | 15.00 | 15.00 | -0.29 | -1.90% | 14.90 | 15.15 | 373261 | 56070.47 | 1.09% |
| 2025-07-25 | 14.99 | 15.29 | 0.38 | 2.55% | 14.94 | 15.76 | 643637 | 98979.39 | 1.88% |
| 2025-07-24 | 14.35 | 14.91 | 0.55 | 3.83% | 14.31 | 14.94 | 361311 | 52997.08 | 1.06% |
| 2025-07-23 | 14.51 | 14.36 | -0.11 | -0.76% | 14.27 | 14.75 | 350654 | 50541.37 | 1.03% |
| 2025-07-22 | 14.06 | 14.47 | 0.37 | 2.62% | 13.98 | 14.49 | 266312 | 37968.27 | 0.78% |
| 2025-07-21 | 14.03 | 14.10 | 0.01 | 0.07% | 14.03 | 14.32 | 332915 | 47222.70 | 0.97% |
| 2025-07-18 | 13.38 | 14.09 | 0.70 | 5.23% | 13.34 | 14.19 | 583257 | 80799.32 | 1.71% |
| 2025-07-17 | 13.38 | 13.39 | 0.02 | 0.15% | 13.21 | 13.41 | 220867 | 29412.10 | 0.65% |
| 2025-07-16 | 13.45 | 13.37 | -0.05 | -0.37% | 13.35 | 13.58 | 147588 | 19823.26 | 0.43% |
| 2025-07-15 | 13.53 | 13.42 | -0.11 | -0.81% | 13.39 | 13.61 | 207404 | 27982.96 | 0.61% |
| 2025-07-14 | 13.71 | 13.53 | -0.19 | -1.38% | 13.44 | 13.83 | 329312 | 44646.66 | 0.96% |
| 2025-07-11 | 13.97 | 13.72 | -0.25 | -1.79% | 13.70 | 14.02 | 561489 | 77618.85 | 1.64% |
| 2025-07-10 | 12.76 | 13.97 | 1.27 | 10.00% | 12.76 | 13.97 | 982122 | 131898.59 | 2.87% |
| 2025-07-09 | 12.72 | 12.70 | -0.03 | -0.24% | 12.68 | 12.79 | 110603 | 14082.47 | 0.32% |
| 2025-07-08 | 12.65 | 12.73 | 0.13 | 1.03% | 12.60 | 12.76 | 195754 | 24814.98 | 0.57% |
| 2025-07-07 | 12.71 | 12.60 | -0.12 | -0.94% | 12.59 | 12.72 | 158733 | 20049.78 | 0.46% |
| 2025-07-04 | 12.81 | 12.72 | -0.08 | -0.63% | 12.67 | 12.95 | 227879 | 29104.81 | 0.66% |
| 2025-07-03 | 12.76 | 12.80 | 0.09 | 0.71% | 12.67 | 12.87 | 290919 | 37214.44 | 0.84% |
| 2025-07-02 | 12.75 | 12.71 | -0.03 | -0.24% | 12.64 | 12.83 | 207612 | 26407.66 | 0.60% |
| 2025-07-01 | 12.89 | 12.74 | -0.15 | -1.16% | 12.70 | 12.93 | 289573 | 37005.92 | 0.84% |
| 2025-06-30 | 13.03 | 12.89 | -0.13 | -1.00% | 12.83 | 13.05 | 208785 | 26936.29 | 0.61% |
| 2025-06-27 | 12.95 | 13.02 | 0.10 | 0.77% | 12.89 | 13.20 | 154811 | 20274.41 | 0.45% |
| 2025-06-26 | 13.07 | 12.92 | -0.16 | -1.22% | 12.82 | 13.07 | 198845 | 25786.93 | 0.58% |
| 2025-06-25 | 12.82 | 13.08 | 0.26 | 2.03% | 12.80 | 13.09 | 232907 | 30322.81 | 0.68% |
| 2025-06-24 | 12.76 | 12.82 | 0.09 | 0.71% | 12.68 | 12.97 | 206480 | 26510.46 | 0.60% |
| 2025-06-23 | 12.79 | 12.73 | -0.17 | -1.32% | 12.61 | 12.88 | 169702 | 21565.80 | 0.49% |
| 2025-06-20 | 12.61 | 12.90 | 0.23 | 1.82% | 12.61 | 13.03 | 281330 | 36264.10 | 0.82% |
| 2025-06-19 | 12.63 | 12.67 | -0.01 | -0.08% | 12.36 | 12.69 | 209798 | 26298.81 | 0.61% |
| 2025-06-18 | 12.82 | 12.68 | -0.13 | -1.01% | 12.67 | 12.84 | 151719 | 19333.63 | 0.44% |
| 2025-06-17 | 12.73 | 12.81 | 0.12 | 0.95% | 12.69 | 12.89 | 163009 | 20856.57 | 0.47% |
| 2025-06-16 | 12.92 | 13.05 | 0.09 | 0.69% | 12.89 | 13.18 | 267562 | 35035.21 | 0.78% |
| 2025-06-13 | 13.14 | 12.96 | -0.23 | -1.74% | 12.94 | 13.22 | 226762 | 29557.24 | 0.66% |
| 2025-06-12 | 12.76 | 13.19 | 0.40 | 3.13% | 12.73 | 13.27 | 339998 | 44282.45 | 0.99% |
| 2025-06-11 | 12.70 | 12.79 | 0.10 | 0.79% | 12.67 | 12.84 | 152563 | 19504.04 | 0.44% |
| 2025-06-10 | 12.79 | 12.69 | -0.11 | -0.86% | 12.61 | 12.84 | 129750 | 16505.08 | 0.38% |
| 2025-06-09 | 12.77 | 12.80 | -0.01 | -0.08% | 12.74 | 12.86 | 146700 | 18768.35 | 0.43% |
| 2025-06-06 | 12.61 | 12.81 | 0.19 | 1.51% | 12.56 | 12.85 | 283848 | 36076.33 | 0.82% |
| 2025-06-05 | 12.67 | 12.62 | -0.03 | -0.24% | 12.58 | 12.68 | 181082 | 22835.94 | 0.53% |
| 2025-06-04 | 12.85 | 12.65 | -0.20 | -1.56% | 12.61 | 12.86 | 336694 | 42677.84 | 0.98% |
| 2025-06-03 | 13.20 | 12.85 | -0.33 | -2.50% | 12.74 | 13.34 | 474902 | 61383.16 | 1.38% |
| 2025-05-30 | 13.49 | 13.18 | -0.32 | -2.37% | 13.16 | 13.60 | 293340 | 39248.00 | 0.85% |
| 2025-05-29 | 13.29 | 13.50 | 0.26 | 1.96% | 13.15 | 13.52 | 419416 | 56196.63 | 1.22% |
| 2025-05-28 | 12.57 | 13.24 | 0.73 | 5.84% | 12.53 | 13.29 | 773020 | 100727.79 | 2.24% |
| 2025-05-27 | 12.60 | 12.51 | -0.12 | -0.95% | 12.42 | 12.74 | 245323 | 30838.26 | 0.71% |
| 2025-05-26 | 12.76 | 12.63 | -0.13 | -1.02% | 12.47 | 12.78 | 292483 | 36821.97 | 0.85% |
上证大盘股票行情在线 K线走势图
