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
2023-12-29 39.99 40.45 39.80 40.40 12.1M
2023-12-28 39.15 40.34 38.82 39.98 13.3M
2023-12-27 39.37 39.45 38.67 39.04 8.8M
2023-12-26 39.56 39.71 39.05 39.33 5.1M
2023-12-25 39.69 39.89 39.37 39.68 6.1M
2023-12-22 39.95 40.22 39.44 39.67 8.4M
2023-12-21 39.49 40.19 39.34 39.94 10.0M
2023-12-20 39.81 40.25 39.48 39.48 7.2M
2023-12-19 40.28 40.36 39.51 39.81 8.6M
2023-12-18 40.07 40.56 39.86 40.27 8.4M
2023-12-15 40.47 40.70 40.01 40.11 9.4M
2023-12-14 40.75 40.94 40.18 40.24 6.6M
2023-12-13 41.29 41.39 40.35 40.35 8.8M
2023-12-12 41.50 41.94 41.26 41.43 9.7M
2023-12-11 40.80 41.85 40.21 41.60 13.7M
2023-12-08 40.41 41.55 40.35 41.19 16.1M
2023-12-07 40.32 40.68 39.80 40.42 10.1M
2023-12-06 40.48 40.95 40.25 40.35 9.5M
2023-12-05 41.43 41.58 40.43 40.48 11.4M
2023-12-04 41.70 41.94 41.14 41.35 10.0M
2023-12-01 42.18 42.18 41.17 41.68 15.5M
2023-11-30 41.52 42.36 41.43 42.26 19.0M
2023-11-29 41.88 42.19 41.52 41.64 12.9M
2023-11-28 40.83 41.86 40.56 41.80 16.2M
2023-11-27 41.07 41.08 40.57 40.85 11.5M
2023-11-24 40.91 41.23 40.51 41.11 9.1M
2023-11-23 40.82 41.09 40.50 41.00 9.3M
2023-11-22 41.53 41.65 40.98 40.98 9.8M
2023-11-21 41.69 42.20 41.41 41.75 16.0M
2023-11-20 41.01 41.75 40.71 41.49 17.4M
2023-11-17 40.82 41.15 40.61 40.95 10.8M
2023-11-16 40.95 41.28 40.70 41.05 12.1M
2023-11-15 41.22 41.22 40.64 40.99 13.1M
2023-11-14 40.44 40.91 40.25 40.77 13.9M
2023-11-13 40.02 40.50 39.93 40.35 13.5M
2023-11-10 39.98 40.21 39.37 40.15 11.8M
2023-11-09 39.86 40.33 39.80 40.02 9.6M
2023-11-08 39.92 40.20 39.70 39.94 11.0M
2023-11-07 40.00 40.04 39.53 39.90 11.8M
2023-11-06 39.21 40.14 39.14 40.13 22.1M
2023-11-03 38.36 39.10 38.35 39.02 19.0M
2023-11-02 39.20 39.28 38.02 38.43 25.2M
2023-11-01 39.42 39.83 38.75 39.01 21.4M
2023-10-31 41.25 41.29 39.03 39.30 34.7M
2023-10-30 40.05 41.25 40.01 41.00 16.4M
2023-10-27 39.08 40.37 38.83 40.19 17.4M
2023-10-26 39.54 39.66 38.70 39.18 12.6M
2023-10-25 39.81 40.05 39.30 39.50 12.0M
2023-10-24 39.21 39.40 38.66 39.24 14.8M
2023-10-23 38.70 39.52 38.46 39.12 14.6M
2023-10-20 39.00 39.01 38.50 38.78 11.2M
2023-10-19 39.50 39.59 38.92 39.00 14.8M
2023-10-18 40.63 40.63 39.70 39.80 12.6M
2023-10-17 40.80 40.93 40.40 40.65 9.6M
2023-10-16 41.40 41.53 40.65 40.80 11.6M
2023-10-13 41.12 41.40 40.85 41.30 13.4M
2023-10-12 41.41 41.55 41.08 41.39 12.7M
2023-10-11 41.25 41.29 40.83 40.91 10.4M
2023-10-10 41.28 41.44 40.76 40.80 11.7M
2023-10-09 41.00 41.07 40.36 40.92 13.1M
2023-09-28 40.78 40.90 40.42 40.80 12.6M
2023-09-27 40.44 41.18 40.38 40.70 11.4M
2023-09-26 40.50 40.70 40.31 40.40 10.0M
2023-09-25 40.89 40.89 40.23 40.40 18.9M
2023-09-22 40.16 41.10 40.10 41.06 24.7M
2023-09-21 40.82 40.83 40.09 40.15 18.9M
2023-09-20 41.34 41.35 40.85 41.05 15.4M
2023-09-19 42.06 42.07 41.26 41.46 16.1M
2023-09-18 41.64 42.49 41.63 42.05 12.3M
2023-09-15 42.20 42.35 41.54 41.78 16.5M
2023-09-14 42.50 42.67 41.85 42.08 15.7M
2023-09-13 43.40 43.48 42.48 42.51 12.8M
2023-09-12 43.37 43.63 43.05 43.22 10.2M
2023-09-11 42.80 43.77 42.68 43.50 16.4M
2023-09-08 43.29 43.35 42.42 42.79 15.9M
2023-09-07 44.33 44.35 43.31 43.36 14.2M
2023-09-06 44.55 44.70 43.95 44.31 15.1M
2023-09-05 44.66 45.20 44.48 44.80 15.2M
2023-09-04 44.10 45.14 43.70 44.87 24.4M
2023-09-01 43.50 44.08 43.48 43.68 10.9M
2023-08-31 43.89 44.05 43.40 43.48 11.0M
2023-08-30 44.80 44.88 43.80 43.85 15.6M
2023-08-29 44.15 45.10 44.03 44.55 16.0M
2023-08-28 45.00 45.63 43.85 44.00 24.5M
2023-08-25 43.80 43.88 43.15 43.48 10.5M
2023-08-24 44.02 44.38 43.65 43.97 8.7M
2023-08-23 44.49 44.94 43.90 44.00 9.9M
2023-08-22 44.97 45.09 43.76 44.30 16.9M
2023-08-21 45.87 45.87 44.65 44.65 13.9M
2023-08-18 46.42 46.66 45.85 46.07 8.1M
2023-08-17 46.08 46.76 46.08 46.54 5.6M
2023-08-16 46.70 46.96 46.30 46.36 7.7M
2023-08-15 47.07 47.23 46.41 46.96 8.6M
2023-08-14 46.78 47.28 46.71 47.11 7.2M
2023-08-11 48.76 48.88 47.65 47.66 10.5M
2023-08-10 48.51 49.00 48.34 48.89 5.7M
2023-08-09 48.55 48.98 48.53 48.68 4.7M
2023-08-08 48.47 48.99 48.30 48.56 7.3M
2023-08-07 49.12 49.23 48.41 48.73 8.4M
2023-08-04 49.95 50.18 49.00 49.09 14.4M
2023-08-03 49.00 49.60 48.20 49.42 17.0M
2023-08-02 49.54 49.65 48.42 48.73 16.4M
2023-08-01 49.75 50.50 49.29 49.79 13.1M
2023-07-31 50.16 50.87 49.67 49.75 18.5M
2023-07-28 48.59 49.98 48.44 49.75 18.4M
2023-07-27 48.59 49.10 48.15 48.79 11.2M
2023-07-26 48.15 48.52 47.97 48.30 8.0M
2023-07-25 47.00 48.39 46.99 48.15 18.7M
2023-07-24 46.51 46.78 46.15 46.36 7.8M
2023-07-21 47.20 47.60 46.63 46.82 10.3M
2023-07-20 47.18 47.85 47.10 47.32 10.8M
2023-07-19 46.86 47.47 46.52 47.10 6.7M
2023-07-18 47.01 47.07 46.12 46.88 9.6M
2023-07-17 47.19 47.23 46.51 47.01 8.3M
2023-07-14 47.28 47.57 47.00 47.40 9.2M
2023-07-13 47.16 47.35 46.84 47.27 16.3M
2023-07-12 47.33 47.95 46.70 46.95 16.3M
2023-07-11 46.43 47.78 46.10 47.33 16.3M
2023-07-10 46.47 46.78 45.50 46.43 21.6M
2023-07-07 44.91 45.13 44.61 45.09 9.8M
2023-07-06 45.36 45.74 44.84 44.88 12.4M
2023-07-05 46.20 46.30 45.15 45.48 14.0M
2023-07-04 46.30 46.31 45.65 46.12 14.7M
2023-07-03 45.15 46.46 45.09 46.35 19.5M
2023-06-30 44.33 45.43 44.28 45.09 19.5M
2023-06-29 47.37 47.37 43.39 44.76 49.0M
2023-06-28 47.51 47.55 46.96 47.37 7.8M
2023-06-27 47.12 47.90 46.60 47.51 8.7M
2023-06-26 47.52 47.56 46.62 47.08 9.3M
2023-06-21 48.31 48.71 47.71 47.77 8.4M
2023-06-20 49.00 49.30 48.50 48.52 7.8M
2023-06-19 49.76 49.76 48.75 48.90 10.1M
2023-06-16 49.72 50.25 49.32 49.77 9.6M
2023-06-15 49.56 49.84 49.17 49.65 13.7M
2023-06-14 48.86 49.88 48.78 49.14 13.0M
2023-06-13 48.68 48.93 48.06 48.76 7.1M
2023-06-12 48.07 49.11 47.41 48.78 11.4M
2023-06-09 48.06 48.38 47.85 48.08 5.9M
2023-06-08 47.75 48.17 47.07 48.05 8.3M
2023-06-07 48.39 48.55 47.33 47.45 9.7M
2023-06-06 48.45 48.80 47.74 48.16 7.8M
2023-06-05 48.76 48.77 48.01 48.37 5.4M
2023-06-02 47.55 48.89 47.50 48.64 12.6M
2023-06-01 47.30 47.59 46.80 47.25 9.3M
2023-05-31 47.50 47.63 46.45 47.33 17.9M
2023-05-30 48.02 48.07 46.70 47.50 17.0M
2023-05-29 48.89 49.05 47.73 48.02 10.3M
2023-05-26 48.92 49.09 47.91 48.88 9.2M
2023-05-25 48.80 49.20 48.43 48.92 8.0M
2023-05-24 49.65 49.65 48.67 48.80 9.2M
2023-05-23 50.25 50.30 49.60 49.61 6.9M
2023-05-22 50.29 50.75 49.95 50.42 11.1M
2023-05-19 48.93 50.30 48.50 50.09 15.2M
2023-05-18 49.17 49.40 48.80 48.92 11.6M
2023-05-17 49.07 49.19 48.60 49.19 11.2M
2023-05-16 50.34 50.37 48.97 49.09 23.4M
2023-05-15 50.22 50.33 49.30 50.31 10.7M
2023-05-12 50.45 50.52 49.49 50.22 13.9M
2023-05-11 50.78 50.94 50.20 50.47 10.6M
2023-05-10 51.60 51.85 50.44 50.80 13.3M
2023-05-09 50.57 51.96 50.55 51.23 19.7M
2023-05-08 54.43 54.43 50.62 51.08 50.9M
2023-05-05 55.43 55.43 54.40 54.47 12.8M
2023-05-04 56.44 56.66 55.27 55.42 15.2M
2023-04-28 57.00 57.49 56.21 56.45 15.3M
2023-04-27 56.30 58.59 56.25 57.30 37.0M
2023-04-26 54.60 55.57 54.03 55.06 19.7M
2023-04-25 54.66 55.01 53.86 54.80 14.7M
2023-04-24 54.29 55.26 53.70 54.59 16.9M
2023-04-21 55.52 55.53 54.00 54.66 16.3M
2023-04-20 56.20 56.40 55.00 55.50 15.2M
2023-04-19 56.99 57.10 55.60 56.00 13.4M
2023-04-18 57.00 57.94 56.32 56.87 14.2M
2023-04-17 56.50 57.28 56.31 56.88 14.6M
2023-04-14 56.76 57.68 56.39 56.88 17.1M
2023-04-13 56.38 57.08 55.86 56.55 15.1M
2023-04-12 56.71 56.98 55.68 56.90 21.7M
2023-04-11 57.45 57.48 56.40 56.52 15.6M
2023-04-10 57.73 57.88 56.83 57.45 18.3M
2023-04-07 54.67 58.02 54.50 58.00 40.7M
2023-04-06 53.54 54.79 52.84 54.68 15.7M
2023-04-04 54.15 55.00 53.20 53.54 25.9M
2023-04-03 55.00 55.35 53.82 54.13 24.3M
2023-03-31 55.30 55.75 54.89 55.38 12.2M
2023-03-30 54.69 55.98 54.56 55.20 21.8M
2023-03-29 53.81 55.38 53.71 54.55 24.4M
2023-03-28 53.70 54.35 53.10 53.50 11.6M
2023-03-27 53.96 54.20 52.58 54.14 12.6M
2023-03-24 53.96 54.30 53.28 53.73 8.2M
2023-03-23 53.22 54.43 52.86 54.00 17.3M
2023-03-22 53.08 54.18 53.01 53.23 11.9M
2023-03-21 51.74 53.15 51.30 53.09 17.4M
2023-03-20 53.33 54.25 51.17 51.73 24.9M
2023-03-17 52.69 53.05 51.92 52.50 14.6M
2023-03-16 52.51 53.15 51.88 52.40 10.5M
2023-03-15 53.96 53.96 52.76 53.03 9.4M
2023-03-14 53.79 54.12 53.06 53.30 10.1M
2023-03-13 52.00 54.00 51.85 53.95 17.0M
2023-03-10 52.05 52.69 52.05 52.08 8.4M
2023-03-09 53.31 53.50 52.35 52.50 10.7M
2023-03-08 52.18 53.47 52.03 53.16 13.1M
2023-03-07 53.77 53.95 52.47 52.49 15.7M
2023-03-06 54.11 54.15 53.48 53.70 12.4M
2023-03-03 54.60 54.92 53.91 54.33 13.1M
2023-03-02 53.98 54.73 53.66 54.40 14.3M
2023-03-01 53.94 54.24 53.23 54.11 13.4M
2023-02-28 53.60 54.42 53.49 53.93 16.7M
2023-02-27 53.21 53.78 53.10 53.43 15.0M
2023-02-24 53.81 54.19 53.41 53.71 16.5M
2023-02-23 53.90 54.66 53.80 54.04 12.3M
2023-02-22 54.06 54.42 53.70 53.88 12.9M
2023-02-21 54.98 55.13 54.03 54.44 16.6M
2023-02-20 53.91 55.25 53.91 55.00 16.4M
2023-02-17 55.31 55.33 53.85 53.90 19.8M
2023-02-16 56.01 56.94 54.75 55.30 21.5M
2023-02-15 57.15 57.20 55.20 55.90 33.4M
2023-02-14 58.12 58.66 56.91 57.30 17.4M
2023-02-13 56.98 58.28 56.80 58.06 19.0M
2023-02-10 57.95 57.95 57.18 57.40 11.3M
2023-02-09 57.75 58.33 57.22 57.95 12.1M
2023-02-08 57.50 58.31 57.34 57.77 12.5M
2023-02-07 57.00 58.05 56.81 57.45 13.3M
2023-02-06 57.09 57.39 56.50 57.00 18.5M
2023-02-03 57.97 58.59 57.45 57.71 16.7M
2023-02-02 58.04 58.60 57.50 58.45 22.7M
2023-02-01 58.80 59.20 57.00 57.85 33.3M
2023-01-31 59.15 60.24 57.71 58.64 26.0M
2023-01-30 61.00 61.26 58.50 58.87 27.7M
2023-01-20 61.00 61.58 60.20 60.37 13.4M
2023-01-19 60.98 61.10 60.02 61.03 8.9M
2023-01-18 60.36 61.37 59.58 60.91 14.5M
2023-01-17 61.01 61.25 60.00 60.59 9.3M
2023-01-16 60.95 61.67 60.10 61.09 24.4M
2023-01-13 60.50 60.51 58.90 60.38 22.3M
2023-01-12 58.80 59.12 57.68 58.11 11.7M
2023-01-11 58.99 59.69 58.35 58.66 11.9M
2023-01-10 59.30 59.68 58.90 59.10 9.9M
2023-01-09 60.00 60.36 58.90 59.30 17.4M
2023-01-06 60.35 60.46 59.11 59.61 13.3M
2023-01-05 58.35 60.36 57.93 60.22 31.6M
2023-01-04 58.20 58.23 57.05 57.63 15.5M
2023-01-03 57.50 58.22 56.91 57.78 18.1M