顺丰控股

002352
🏛️ 中国 →
40.33
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 57.02 58.30 57.02 57.76 15.4M
2022-12-29 57.80 57.88 56.71 56.91 15.2M
2022-12-28 59.60 59.83 57.71 58.04 20.8M
2022-12-27 57.69 60.91 57.52 59.94 26.0M
2022-12-26 57.60 58.44 57.26 57.40 12.0M
2022-12-23 57.82 58.65 57.55 58.18 10.6M
2022-12-22 58.09 59.00 57.64 58.19 16.8M
2022-12-21 58.07 58.70 56.88 57.40 12.0M
2022-12-20 57.51 58.10 56.55 57.05 12.7M
2022-12-19 58.59 59.00 57.63 58.30 14.6M
2022-12-16 58.36 58.97 57.55 58.31 15.9M
2022-12-15 59.66 60.36 58.07 58.54 14.8M
2022-12-14 57.88 60.00 57.02 59.45 33.9M
2022-12-13 56.93 57.80 56.30 57.50 13.7M
2022-12-12 57.81 58.37 56.70 56.93 20.2M
2022-12-09 57.32 58.30 57.02 58.03 27.8M
2022-12-08 57.46 57.99 56.63 57.30 25.0M
2022-12-07 57.05 58.85 56.87 57.65 32.4M
2022-12-06 55.00 57.14 54.44 57.05 32.1M
2022-12-05 54.57 55.72 54.25 55.12 23.2M
2022-12-02 54.43 54.73 53.45 53.58 11.1M
2022-12-01 54.88 55.70 54.39 54.47 30.8M
2022-11-30 52.50 53.00 51.87 53.00 15.4M
2022-11-29 51.04 53.45 50.74 53.00 20.6M
2022-11-28 49.95 50.81 49.03 50.70 11.5M
2022-11-25 50.58 51.38 50.19 50.95 9.0M
2022-11-24 51.26 51.74 50.42 50.56 9.3M
2022-11-23 51.56 51.56 50.66 50.87 8.8M
2022-11-22 52.10 52.35 51.17 51.70 8.7M
2022-11-21 51.70 52.03 50.81 51.70 13.5M
2022-11-18 53.98 54.28 52.45 52.49 18.5M
2022-11-17 53.54 53.99 52.90 53.76 11.8M
2022-11-16 53.30 55.15 53.11 53.99 24.7M
2022-11-15 52.00 53.53 51.57 53.42 19.5M
2022-11-14 52.57 53.59 51.68 51.82 19.2M
2022-11-11 50.55 52.75 50.31 52.53 37.6M
2022-11-10 49.68 49.90 49.00 49.31 9.3M
2022-11-09 50.00 50.39 49.71 50.00 10.1M
2022-11-08 50.18 50.82 49.90 50.17 13.2M
2022-11-07 49.41 51.10 49.31 50.18 15.3M
2022-11-04 48.28 50.44 48.07 50.02 24.2M
2022-11-03 49.96 50.21 47.78 48.31 24.3M
2022-11-02 48.86 50.77 48.71 50.50 19.4M
2022-11-01 48.79 49.58 47.28 49.46 18.5M
2022-10-31 49.50 49.60 47.85 48.26 23.0M
2022-10-28 50.61 51.31 49.40 49.88 13.3M
2022-10-27 50.18 51.39 50.17 50.87 16.7M
2022-10-26 48.88 50.86 48.88 50.17 14.2M
2022-10-25 49.79 50.29 48.57 49.08 16.2M
2022-10-24 50.81 51.68 49.12 49.34 22.0M
2022-10-21 50.72 51.67 50.56 51.21 16.2M
2022-10-20 51.01 51.67 50.45 50.67 17.3M
2022-10-19 50.88 51.92 50.06 51.22 19.5M
2022-10-18 51.26 51.78 50.61 50.88 17.4M
2022-10-17 49.10 51.55 49.03 51.26 34.6M
2022-10-14 47.50 49.75 47.34 49.45 39.4M
2022-10-13 45.35 46.20 45.21 45.70 11.5M
2022-10-12 44.93 45.75 44.03 45.70 13.7M
2022-10-11 45.80 45.86 44.61 45.02 16.0M
2022-10-10 47.40 47.50 45.40 45.49 12.1M
2022-09-30 47.66 47.80 46.83 47.22 16.1M
2022-09-29 47.86 48.10 47.03 47.28 14.7M
2022-09-28 48.00 49.56 47.62 47.80 19.5M
2022-09-27 45.58 48.40 45.45 48.12 27.5M
2022-09-26 46.02 47.00 45.54 45.78 23.2M
2022-09-23 45.99 47.33 45.88 46.70 35.5M
2022-09-22 47.42 47.83 44.73 45.32 44.1M
2022-09-21 48.90 48.90 47.60 47.88 13.1M
2022-09-20 48.93 49.68 48.40 49.03 13.4M
2022-09-19 48.77 49.58 48.15 48.66 14.6M
2022-09-16 50.45 50.46 48.51 48.70 16.5M
2022-09-15 51.36 51.42 50.10 50.49 19.7M
2022-09-14 50.85 51.53 50.28 51.00 17.4M
2022-09-13 50.51 52.16 50.51 51.39 29.4M
2022-09-09 48.50 50.51 48.13 50.38 33.2M
2022-09-08 47.21 48.68 47.02 48.04 20.5M
2022-09-07 47.34 48.60 46.91 47.00 23.0M
2022-09-06 47.78 48.18 46.58 47.39 16.7M
2022-09-05 48.18 48.60 47.50 47.74 11.4M
2022-09-02 49.06 49.51 48.10 48.45 11.7M
2022-09-01 49.30 50.20 48.73 48.86 15.9M
2022-08-31 49.51 49.80 48.78 49.43 18.0M
2022-08-30 48.21 49.12 48.09 49.12 12.5M
2022-08-29 48.89 49.07 48.00 48.18 13.3M
2022-08-26 49.89 50.38 49.22 49.37 7.6M
2022-08-25 49.10 49.60 48.57 49.58 10.1M
2022-08-24 49.74 50.09 48.94 49.10 8.9M
2022-08-23 50.51 50.59 49.62 49.73 9.8M
2022-08-22 49.62 50.99 49.50 50.68 13.0M
2022-08-19 49.99 50.65 49.75 49.88 9.4M
2022-08-18 50.41 50.58 49.50 49.72 10.4M
2022-08-17 49.67 50.71 49.26 50.59 16.6M
2022-08-16 49.80 50.38 49.52 49.65 9.3M
2022-08-15 49.79 50.50 49.40 49.91 11.5M
2022-08-12 49.49 50.00 49.19 49.79 10.7M
2022-08-11 48.04 49.66 48.03 49.49 17.5M
2022-08-10 48.92 49.04 47.76 48.03 18.0M
2022-08-09 48.58 49.15 48.25 48.97 12.6M
2022-08-08 48.79 49.33 48.41 48.64 13.8M
2022-08-05 48.20 48.90 47.95 48.82 13.0M
2022-08-04 48.43 49.09 48.05 48.25 15.9M
2022-08-03 48.10 48.84 47.86 48.18 16.9M
2022-08-02 48.45 49.26 47.47 48.23 19.5M
2022-08-01 49.84 49.84 48.67 48.89 19.7M
2022-07-29 50.85 50.95 49.37 49.84 23.2M
2022-07-28 51.00 51.30 50.69 50.72 15.0M
2022-07-27 52.00 52.08 50.70 50.94 17.2M
2022-07-26 52.57 52.97 51.80 52.11 14.0M
2022-07-25 53.20 53.74 52.52 52.63 11.7M
2022-07-22 52.91 53.40 52.26 53.00 14.1M
2022-07-21 53.22 54.64 52.90 53.00 17.3M
2022-07-20 54.70 54.79 53.80 53.90 15.8M
2022-07-19 52.10 54.50 51.51 54.50 32.9M
2022-07-18 51.03 52.32 50.88 51.91 19.2M
2022-07-15 52.50 53.06 50.73 50.88 36.2M
2022-07-14 51.73 52.32 51.13 51.80 14.3M
2022-07-13 51.60 52.20 51.23 51.76 16.7M
2022-07-12 53.01 53.30 51.50 51.73 15.1M
2022-07-11 54.00 54.08 52.08 52.50 13.7M
2022-07-08 53.90 54.85 53.38 54.38 16.2M
2022-07-07 54.51 54.54 53.15 53.30 18.0M
2022-07-06 56.12 56.12 53.80 54.53 21.4M
2022-07-05 56.49 57.29 55.50 56.44 22.4M
2022-07-04 55.90 56.49 54.80 55.98 12.9M
2022-07-01 56.05 57.10 55.45 55.98 14.6M
2022-06-30 54.66 56.89 54.54 55.81 24.0M
2022-06-29 55.39 55.90 54.48 54.66 21.6M
2022-06-28 54.00 55.89 53.66 55.40 29.8M
2022-06-27 52.62 54.50 52.52 54.16 36.8M
2022-06-24 49.70 52.99 49.62 52.62 43.3M
2022-06-23 50.15 50.60 49.07 49.70 24.9M
2022-06-22 52.00 52.30 49.95 50.11 21.4M
2022-06-21 52.33 52.70 51.68 52.15 14.0M
2022-06-20 52.78 53.11 52.17 52.30 19.2M
2022-06-17 51.65 52.28 50.65 51.90 24.1M
2022-06-16 51.54 52.38 51.35 52.04 15.6M
2022-06-15 51.00 52.16 50.67 51.55 21.8M
2022-06-14 51.00 51.37 50.09 50.88 21.4M
2022-06-13 51.56 52.18 50.57 51.60 21.7M
2022-06-10 51.51 52.80 51.21 52.60 16.1M
2022-06-09 53.38 53.39 51.63 51.81 16.8M
2022-06-08 52.98 53.72 52.45 53.40 25.2M
2022-06-07 51.10 53.19 50.92 52.93 30.6M
2022-06-06 51.71 52.22 50.16 51.35 26.9M
2022-06-02 52.00 52.60 51.59 51.87 17.2M
2022-06-01 51.32 53.27 51.31 52.30 30.7M
2022-05-31 51.45 52.16 50.83 51.90 27.2M
2022-05-30 51.13 51.91 50.25 51.57 28.2M
2022-05-27 50.80 51.80 49.86 50.08 23.6M
2022-05-26 48.54 50.80 48.32 50.49 33.1M
2022-05-25 48.68 48.91 47.75 48.50 21.2M
2022-05-24 50.16 50.40 48.20 48.31 29.8M
2022-05-23 50.54 50.92 49.50 50.17 32.0M
2022-05-20 47.58 50.75 46.95 50.54 54.3M
2022-05-19 47.75 48.30 46.60 47.20 49.6M
2022-05-18 49.32 49.56 47.01 48.60 27.4M
2022-05-17 48.64 50.25 48.20 49.30 15.5M
2022-05-16 49.78 50.29 48.49 48.68 11.4M
2022-05-13 49.90 50.37 49.26 49.80 11.0M
2022-05-12 49.70 50.99 49.25 49.50 14.3M
2022-05-11 49.92 51.47 49.20 50.36 21.8M
2022-05-10 49.19 50.30 47.80 49.66 14.7M
2022-05-09 49.18 50.43 48.87 49.86 9.3M
2022-05-06 49.30 50.28 48.65 49.17 12.9M
2022-05-05 50.05 51.53 49.76 50.55 23.8M
2022-04-29 47.72 51.65 47.53 51.30 33.6M
2022-04-28 47.50 48.55 46.30 47.50 23.3M
2022-04-27 45.00 46.45 44.60 46.30 19.3M
2022-04-26 45.47 46.88 45.12 45.42 16.9M
2022-04-25 47.85 48.10 45.11 45.16 23.2M
2022-04-22 48.65 49.35 47.38 48.58 14.7M
2022-04-21 51.05 51.16 48.54 49.10 25.3M
2022-04-20 51.20 52.10 50.39 50.92 12.1M
2022-04-19 51.93 52.51 51.21 51.57 14.8M
2022-04-18 49.95 52.26 49.19 52.25 23.3M
2022-04-15 51.40 51.40 49.95 50.11 20.6M
2022-04-14 52.02 53.33 51.00 51.85 27.6M
2022-04-13 52.33 54.00 52.00 52.50 49.4M
2022-04-12 49.58 53.85 48.73 52.30 56.5M
2022-04-11 49.24 50.25 47.95 49.50 38.5M
2022-04-08 48.11 49.36 47.26 48.26 16.9M
2022-04-07 48.97 49.31 47.60 47.63 18.3M
2022-04-06 49.01 50.27 47.86 49.06 30.8M
2022-04-01 45.70 49.50 45.28 49.00 43.1M
2022-03-31 44.00 46.47 43.81 45.70 39.3M
2022-03-30 43.19 44.42 42.51 44.37 26.5M
2022-03-29 43.91 44.06 42.75 42.82 21.9M
2022-03-28 43.99 44.73 43.51 43.91 18.0M
2022-03-25 46.57 46.59 44.70 44.94 24.8M
2022-03-24 46.99 46.99 45.87 46.02 22.4M
2022-03-23 46.99 47.32 46.39 47.20 24.3M
2022-03-22 48.37 48.38 46.50 47.08 33.7M
2022-03-21 49.55 49.57 47.12 47.83 37.2M
2022-03-18 50.11 50.54 49.35 49.50 33.3M
2022-03-17 50.80 51.57 49.80 50.11 23.5M
2022-03-16 49.00 49.71 46.70 49.61 25.0M
2022-03-15 51.19 51.19 47.51 47.78 37.3M
2022-03-14 52.70 52.88 51.20 51.20 24.7M
2022-03-11 51.90 53.73 51.69 53.71 14.8M
2022-03-10 54.63 54.88 53.24 53.69 16.0M
2022-03-09 54.08 54.53 51.08 53.24 26.1M
2022-03-08 55.68 56.26 53.28 54.59 22.9M
2022-03-07 58.03 58.30 55.88 56.10 18.3M
2022-03-04 58.13 59.48 57.45 58.74 14.4M
2022-03-03 59.17 59.65 58.26 58.52 20.2M
2022-03-02 57.10 58.28 56.28 58.08 17.4M
2022-03-01 59.93 59.95 57.10 57.54 39.6M
2022-02-28 59.85 60.40 58.60 60.40 13.7M
2022-02-25 58.95 60.18 58.80 59.90 15.2M
2022-02-24 60.10 60.20 57.83 58.39 25.1M
2022-02-23 60.21 60.55 59.90 60.41 12.9M
2022-02-22 61.30 61.34 59.50 60.21 14.7M
2022-02-21 61.90 62.75 61.45 62.15 12.1M
2022-02-18 61.25 61.50 60.47 61.40 9.0M
2022-02-17 61.82 62.04 60.74 61.65 11.6M
2022-02-16 61.31 62.00 61.01 61.70 9.9M
2022-02-15 60.99 61.60 59.28 61.59 15.1M
2022-02-14 61.99 61.99 60.20 60.88 15.6M
2022-02-11 62.65 63.24 61.53 62.59 11.7M
2022-02-10 64.08 64.18 62.16 62.63 19.0M
2022-02-09 65.58 66.38 63.63 64.18 15.4M
2022-02-08 64.60 65.67 64.03 65.55 14.0M
2022-02-07 64.50 66.68 64.01 64.56 14.7M
2022-01-28 63.77 65.00 63.29 63.35 14.9M
2022-01-27 64.50 64.98 63.10 63.13 9.5M
2022-01-26 63.10 65.07 63.10 64.94 10.2M
2022-01-25 65.00 65.50 63.00 63.11 13.4M
2022-01-24 67.18 67.18 65.01 65.33 13.0M
2022-01-21 67.47 67.80 66.16 67.40 11.0M
2022-01-20 66.01 68.30 65.50 67.48 16.8M
2022-01-19 66.21 67.07 65.35 65.70 11.7M
2022-01-18 66.60 67.30 65.75 66.54 11.7M
2022-01-17 66.40 67.35 65.17 66.82 10.1M
2022-01-14 65.00 66.80 64.64 65.99 13.6M
2022-01-13 67.77 67.97 65.69 65.84 13.1M
2022-01-12 68.11 68.98 67.36 67.74 11.8M
2022-01-11 69.98 71.50 67.63 67.68 17.4M
2022-01-10 68.98 69.20 67.30 68.74 12.1M
2022-01-07 68.40 69.78 67.21 68.60 14.6M
2022-01-06 71.30 71.80 68.00 68.39 21.1M
2022-01-05 70.66 72.67 70.66 71.30 22.5M
2022-01-04 69.22 71.72 68.74 71.42 23.5M