顺丰控股

002352
🏛️ 中国 →
39.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.95 40.05 39.75 39.76 2,985.4K
09:35 39.75 39.83 39.68 39.76 2,166.8K
09:40 39.77 39.89 39.73 39.88 1,196.9K
09:45 39.87 39.87 39.76 39.76 1,160.5K
09:50 39.76 39.76 39.58 39.67 2,591.3K
09:55 39.66 39.75 39.66 39.68 925.2K
10:00 39.69 39.74 39.65 39.71 1,045.7K
10:05 39.72 39.77 39.70 39.75 616.0K
10:10 39.76 39.78 39.73 39.73 450.5K
10:15 39.74 39.75 39.70 39.72 582.8K
10:20 39.72 39.77 39.70 39.73 503.8K
10:25 39.76 39.86 39.75 39.81 689.7K
10:30 39.84 39.91 39.81 39.87 807.4K
10:35 39.86 39.89 39.80 39.87 557.3K
10:40 39.86 39.88 39.80 39.81 560.7K
10:45 39.81 39.84 39.80 39.80 419.1K
10:50 39.81 39.83 39.78 39.81 455.2K
10:55 39.81 39.81 39.72 39.76 513.0K
11:00 39.75 39.79 39.74 39.76 570.4K
11:05 39.77 39.80 39.75 39.78 549.2K
11:10 39.80 39.82 39.77 39.80 379.4K
11:15 39.81 39.87 39.75 39.79 1,069.5K
11:20 39.80 39.81 39.76 39.76 411.8K
11:25 39.77 39.80 39.76 39.78 467.0K
11:30 39.78 39.78 39.78 39.78 0.9K
13:00 39.80 39.81 39.70 39.71 1,118.4K
13:05 39.71 39.72 39.68 39.70 597.0K
13:10 39.71 39.76 39.69 39.76 663.4K
13:15 39.76 39.81 39.75 39.79 563.8K
13:20 39.82 39.86 39.79 39.82 432.0K
13:25 39.83 39.86 39.80 39.84 510.2K
13:30 39.84 39.88 39.82 39.87 508.9K
13:35 39.87 39.87 39.78 39.80 637.8K
13:40 39.82 39.86 39.81 39.86 530.6K
13:45 39.86 40.03 39.85 40.00 1,086.0K
13:50 40.01 40.04 39.96 39.96 867.0K
13:55 39.97 39.97 39.88 39.89 319.4K
14:00 39.90 39.99 39.88 39.98 546.0K
14:05 39.97 40.00 39.95 39.98 509.7K
14:10 39.98 39.99 39.94 39.94 298.7K
14:15 39.94 40.04 39.94 40.04 523.2K
14:20 40.04 40.04 39.97 39.98 496.5K
14:25 39.97 39.99 39.91 39.96 528.6K
14:30 39.96 39.98 39.88 39.90 654.6K
14:35 39.88 39.96 39.88 39.94 647.7K
14:40 39.93 39.99 39.92 39.98 684.8K
14:45 39.97 40.03 39.97 40.03 883.3K
14:50 40.03 40.10 40.03 40.10 1,621.2K
14:55 40.09 40.11 40.08 40.10 735.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 39.99 40.17 39.64 39.99 30.7M
2025-09-26 40.00 40.12 39.58 40.07 38.1M
2025-09-25 40.34 40.38 39.99 40.08 29.6M
2025-09-24 40.06 40.58 39.90 40.39 32.2M
2025-09-23 40.18 40.37 39.71 40.06 38.8M
2025-09-22 40.88 40.98 40.17 40.32 39.3M
2025-09-19 40.54 41.29 40.53 41.08 39.8M
2025-09-18 40.90 41.07 40.42 40.53 38.1M
2025-09-17 41.19 41.30 40.86 41.07 38.8M
2025-09-16 41.30 41.46 41.11 41.19 31.4M
2025-09-15 41.72 41.89 41.54 41.66 33.1M
2025-09-12 41.94 41.98 41.60 41.72 37.7M
2025-09-11 41.84 41.96 41.58 41.94 47.7M
2025-09-10 42.09 42.18 41.88 42.08 26.7M
2025-09-09 42.59 42.60 42.00 42.08 39.3M
2025-09-08 42.02 42.73 41.86 42.58 57.4M
2025-09-05 41.78 42.07 41.47 42.02 45.4M
2025-09-04 42.17 42.24 41.59 41.72 54.8M
2025-09-03 42.03 42.32 41.70 42.03 61.0M
2025-09-02 42.80 42.92 41.68 41.82 79.5M
2025-09-01 44.57 44.58 42.67 42.80 141.4M
2025-08-29 47.92 47.92 43.88 44.57 166.9M
2025-08-28 47.78 48.42 47.51 48.40 19.5M
2025-08-27 48.93 49.02 47.82 47.91 24.0M
2025-08-26 48.30 49.60 48.18 48.96 30.5M
2025-08-25 48.21 48.60 47.79 48.34 21.8M
2025-08-22 48.19 48.40 47.68 47.92 21.2M
2025-08-21 48.00 48.55 47.61 48.19 21.5M
2025-08-20 46.60 48.12 46.26 48.00 33.6M
2025-08-19 46.74 47.26 46.38 46.63 25.1M
2025-08-18 46.55 47.09 45.90 46.78 27.2M
2025-08-15 46.60 46.69 46.26 46.51 19.7M
2025-08-14 46.80 47.19 46.65 46.70 14.9M
2025-08-13 46.95 47.10 46.41 46.80 19.5M
2025-08-12 47.08 47.20 46.69 46.88 12.8M
2025-08-11 47.50 47.58 46.81 47.10 16.2M
2025-08-08 47.07 47.83 46.87 47.58 18.4M
2025-08-07 46.54 47.32 46.43 47.12 20.2M
2025-08-06 46.62 46.68 46.22 46.42 12.1M
2025-08-05 46.44 46.68 46.25 46.60 11.4M
2025-08-04 46.17 46.49 46.01 46.44 12.2M
2025-08-01 46.13 46.98 45.80 46.17 21.9M
2025-07-31 47.36 47.66 45.90 46.00 25.7M
2025-07-30 47.66 48.54 47.50 47.68 22.0M
2025-07-29 47.42 47.64 46.95 47.49 16.0M
2025-07-28 48.00 48.22 47.36 47.58 14.1M
2025-07-25 47.82 48.87 47.30 47.95 22.3M
2025-07-24 47.60 48.08 47.43 47.82 15.6M
2025-07-23 47.85 47.97 47.00 47.63 19.9M
2025-07-22 47.55 47.80 46.94 47.76 17.6M
2025-07-21 47.75 48.28 47.43 47.60 14.4M
2025-07-18 46.37 47.86 46.35 47.71 24.6M
2025-07-17 46.64 46.91 46.29 46.36 19.1M
2025-07-16 46.97 47.18 46.61 47.04 13.6M
2025-07-15 47.58 47.63 46.79 46.96 17.7M
2025-07-14 47.12 47.77 47.12 47.48 14.4M
2025-07-11 48.26 48.60 47.25 47.35 24.1M
2025-07-10 47.74 48.98 47.71 48.15 27.5M
2025-07-09 47.70 48.15 47.51 47.67 12.3M
2025-07-08 47.77 47.88 47.18 47.73 17.6M
2025-07-07 47.99 48.19 47.63 47.76 8.8M
2025-07-04 47.50 48.26 47.34 47.91 17.4M
2025-07-03 48.24 48.26 47.19 47.45 26.2M
2025-07-02 49.45 49.46 48.20 48.27 16.2M
2025-07-01 48.77 49.66 48.74 49.20 13.1M
2025-06-30 48.70 49.21 48.60 48.76 14.8M
2025-06-27 48.97 49.22 48.59 48.69 17.8M
2025-06-26 48.80 49.65 47.50 49.15 38.5M
2025-06-25 50.70 50.70 49.70 50.29 20.0M
2025-06-24 50.20 50.95 49.97 50.70 19.0M
2025-06-23 50.25 50.58 49.46 49.90 20.4M
2025-06-20 49.44 51.13 49.44 50.65 30.6M
2025-06-19 50.00 50.10 48.97 49.16 20.1M
2025-06-18 49.89 50.50 49.50 50.15 18.5M
2025-06-17 50.10 50.20 49.60 49.68 19.6M
2025-06-16 48.95 50.17 48.56 49.80 27.1M
2025-06-13 48.40 49.29 48.20 48.99 23.1M
2025-06-12 46.77 48.99 46.67 48.78 32.5M
2025-06-11 46.60 47.58 46.45 46.90 18.4M
2025-06-10 46.76 47.16 46.24 46.44 13.2M
2025-06-09 46.97 47.23 46.47 46.78 14.8M
2025-06-06 47.50 47.65 46.81 46.90 13.2M
2025-06-05 47.27 48.20 47.27 47.38 17.6M
2025-06-04 47.80 48.18 47.15 47.25 19.8M
2025-06-03 45.90 48.07 45.85 47.92 40.0M
2025-05-30 46.35 47.20 46.15 46.15 22.5M
2025-05-29 46.60 46.88 46.25 46.52 15.1M
2025-05-28 45.36 47.20 45.36 46.68 21.2M
2025-05-27 45.40 46.09 45.20 45.37 13.7M
2025-05-26 45.62 46.04 44.95 45.62 20.3M
2025-05-23 46.20 46.56 45.50 45.63 14.6M
2025-05-22 46.37 46.68 45.85 46.25 16.2M
2025-05-21 46.16 46.70 45.60 46.50 27.4M
2025-05-20 42.95 46.09 42.91 45.85 50.0M
2025-05-19 43.17 43.33 42.78 43.00 10.0M
2025-05-16 43.68 43.97 43.12 43.15 8.9M
2025-05-15 43.90 44.18 43.76 43.78 13.8M
2025-05-14 43.40 44.14 43.02 43.99 16.7M
2025-05-13 43.45 43.56 43.16 43.37 10.4M
2025-05-12 44.00 44.06 43.07 43.15 15.4M
2025-05-09 43.53 43.75 43.45 43.67 11.2M
2025-05-08 43.80 44.10 43.52 43.53 12.3M
2025-05-07 44.12 44.25 43.71 43.93 13.7M
2025-05-06 43.70 43.99 43.10 43.80 21.7M
2025-04-30 43.33 44.26 43.02 43.52 16.7M
2025-04-29 43.11 43.55 42.05 43.36 15.6M
2025-04-28 43.30 43.65 43.15 43.22 9.3M
2025-04-25 43.38 43.66 43.25 43.36 9.3M
2025-04-24 43.12 43.65 43.01 43.40 11.1M
2025-04-23 43.41 43.59 43.13 43.21 11.0M
2025-04-22 42.84 43.67 42.82 43.40 17.6M
2025-04-21 43.07 43.08 42.68 42.84 9.7M
2025-04-18 42.36 43.35 42.25 43.07 17.9M
2025-04-17 42.00 42.51 41.71 42.36 11.6M
2025-04-16 42.00 42.40 41.66 42.27 16.7M
2025-04-15 42.55 42.72 42.06 42.23 13.8M
2025-04-14 41.98 42.79 41.82 42.64 17.8M
2025-04-11 42.10 42.15 41.64 41.88 15.6M
2025-04-10 41.39 42.65 41.05 42.30 29.6M
2025-04-09 40.84 41.30 40.46 40.86 26.1M
2025-04-08 40.50 41.45 40.37 41.20 31.5M
2025-04-07 41.46 41.95 39.28 40.07 46.1M
2025-04-03 42.60 43.53 42.58 43.42 17.8M
2025-04-02 43.67 44.05 43.19 43.32 15.4M
2025-04-01 43.12 44.05 42.90 43.76 20.9M
2025-03-31 42.23 43.93 42.15 43.12 33.8M
2025-03-28 42.22 42.33 41.80 42.04 10.5M
2025-03-27 42.08 42.46 42.02 42.33 9.0M
2025-03-26 42.24 42.46 41.92 42.18 12.1M
2025-03-25 42.63 42.75 42.13 42.30 10.8M
2025-03-24 42.65 43.21 42.33 42.52 14.6M
2025-03-21 43.00 43.48 42.51 42.73 15.6M
2025-03-20 43.40 43.44 42.92 43.04 13.8M
2025-03-19 43.44 43.66 43.25 43.50 12.7M
2025-03-18 43.66 43.77 43.44 43.50 14.0M
2025-03-17 44.40 44.45 43.50 43.66 21.1M
2025-03-14 43.80 44.20 43.34 44.10 35.7M
2025-03-13 42.80 43.65 42.71 43.65 34.4M
2025-03-12 42.33 43.19 41.86 43.04 33.1M
2025-03-11 41.99 42.44 41.81 42.33 21.6M
2025-03-10 42.14 42.45 41.62 42.15 19.1M
2025-03-07 42.25 42.58 41.96 42.14 15.0M
2025-03-06 42.41 42.72 42.02 42.37 23.9M
2025-03-05 41.88 42.50 41.65 42.20 21.8M
2025-03-04 42.00 42.28 41.60 41.82 15.2M
2025-03-03 41.72 42.67 41.71 42.12 26.5M
2025-02-28 41.68 42.29 41.54 41.72 33.8M
2025-02-27 40.80 41.87 40.53 41.65 35.1M
2025-02-26 41.00 41.16 40.52 40.74 20.0M
2025-02-25 41.30 41.35 40.83 40.89 18.2M
2025-02-24 42.15 42.54 41.45 41.54 24.8M
2025-02-21 42.11 42.83 42.01 42.20 32.6M
2025-02-20 41.30 42.99 41.28 42.07 36.6M
2025-02-19 40.16 41.64 40.10 41.25 45.4M
2025-02-18 40.34 40.45 39.75 40.40 24.2M
2025-02-17 40.77 40.90 40.13 40.33 15.9M
2025-02-14 40.35 40.68 40.20 40.58 16.8M
2025-02-13 40.32 40.56 40.09 40.31 15.7M
2025-02-12 40.48 40.57 39.87 40.12 15.7M
2025-02-11 40.47 40.68 40.18 40.42 14.9M
2025-02-10 40.40 40.68 40.12 40.47 16.3M
2025-02-07 40.13 40.75 39.89 40.50 20.1M
2025-02-06 39.10 40.19 39.10 40.15 18.9M
2025-02-05 39.35 39.38 38.95 39.31 15.8M
2025-01-27 38.65 39.65 38.59 39.31 24.5M
2025-01-24 38.75 38.90 38.43 38.53 20.1M
2025-01-23 39.21 39.52 38.63 38.65 19.0M
2025-01-22 39.01 39.06 38.53 38.96 15.3M
2025-01-21 39.60 39.80 38.99 39.06 16.0M
2025-01-20 39.98 40.24 39.50 39.52 14.3M
2025-01-17 39.37 39.90 39.05 39.71 10.9M
2025-01-16 40.72 40.82 39.39 39.41 19.8M
2025-01-15 40.53 40.88 40.20 40.60 13.5M
2025-01-14 39.45 40.56 39.25 40.50 18.2M
2025-01-13 38.80 39.40 38.75 39.39 12.4M
2025-01-10 39.80 39.94 39.19 39.19 12.7M
2025-01-09 39.61 40.04 39.25 39.80 9.3M
2025-01-08 40.09 40.13 39.32 39.88 13.7M
2025-01-07 39.63 40.28 39.35 40.24 16.1M
2025-01-06 39.88 40.05 39.27 39.71 14.6M
2025-01-03 39.08 39.94 38.86 39.45 20.8M
2025-01-02 40.30 40.33 38.89 39.08 19.0M