圆通速递

600233
🏛️ 中国 →
18.35
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
09:30 18.89 18.89 18.56 18.70 1,008.9K
09:35 18.70 18.71 18.63 18.70 596.7K
09:40 18.70 18.79 18.68 18.74 373.5K
09:45 18.73 18.78 18.68 18.75 414.0K
09:50 18.79 18.82 18.66 18.66 345.2K
09:55 18.66 18.74 18.60 18.71 820.5K
10:00 18.66 18.71 18.57 18.62 597.2K
10:05 18.63 18.63 18.58 18.59 342.2K
10:10 18.59 18.64 18.59 18.61 113.4K
10:15 18.62 18.62 18.59 18.60 153.2K
10:20 18.61 18.61 18.57 18.57 208.3K
10:25 18.58 18.63 18.56 18.62 133.1K
10:30 18.62 18.63 18.56 18.56 240.1K
10:35 18.56 18.61 18.55 18.57 208.4K
10:40 18.57 18.60 18.56 18.57 188.3K
10:45 18.59 18.60 18.55 18.57 188.9K
10:50 18.57 18.64 18.57 18.61 181.5K
10:55 18.61 18.63 18.58 18.60 242.0K
11:00 18.60 18.69 18.60 18.67 188.7K
11:05 18.67 18.68 18.64 18.67 138.0K
11:10 18.67 18.67 18.60 18.61 160.0K
11:15 18.62 18.62 18.58 18.60 141.3K
11:20 18.60 18.62 18.58 18.61 205.7K
11:25 18.59 18.61 18.57 18.60 164.8K
13:00 18.60 18.60 18.51 18.53 867.0K
13:05 18.53 18.59 18.51 18.56 367.9K
13:10 18.59 18.72 18.56 18.68 651.9K
13:15 18.67 18.73 18.65 18.71 452.5K
13:20 18.70 18.71 18.66 18.69 291.7K
13:25 18.69 18.77 18.67 18.74 480.2K
13:30 18.76 18.79 18.70 18.71 541.3K
13:35 18.69 18.79 18.69 18.78 446.6K
13:40 18.77 18.85 18.75 18.82 481.1K
13:45 18.82 18.83 18.72 18.73 478.8K
13:50 18.74 18.80 18.71 18.74 415.3K
13:55 18.74 18.74 18.71 18.71 380.8K
14:00 18.71 18.75 18.66 18.72 461.4K
14:05 18.70 18.76 18.70 18.73 385.1K
14:10 18.74 18.80 18.73 18.80 441.7K
14:15 18.79 18.80 18.75 18.79 377.4K
14:20 18.79 18.79 18.72 18.76 401.3K
14:25 18.75 18.82 18.75 18.79 464.8K
14:30 18.80 18.82 18.75 18.77 315.6K
14:35 18.77 18.77 18.73 18.74 221.4K
14:40 18.75 18.77 18.73 18.76 376.4K
14:45 18.76 18.76 18.71 18.72 362.7K
14:50 18.72 18.72 18.68 18.71 527.9K
14:55 18.71 18.73 18.70 18.72 196.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 18.90 18.91 18.26 18.35 20.4M
2025-09-29 18.83 18.90 18.47 18.89 15.3M
2025-09-26 18.76 19.36 18.54 18.82 28.0M
2025-09-25 18.81 18.89 18.51 18.72 17.9M
2025-09-24 18.89 19.56 18.71 18.90 20.7M
2025-09-23 19.19 19.56 18.75 18.98 26.7M
2025-09-22 19.69 20.11 19.05 19.33 28.4M
2025-09-19 19.20 20.57 19.20 19.63 56.2M
2025-09-18 19.40 19.59 18.43 18.70 28.7M
2025-09-17 19.30 19.53 18.91 19.30 17.6M
2025-09-16 19.55 19.68 19.07 19.28 12.8M
2025-09-15 18.43 19.80 18.17 19.59 30.2M
2025-09-12 18.62 18.69 18.10 18.41 13.6M
2025-09-11 18.57 18.98 18.40 18.59 22.8M
2025-09-10 18.07 19.08 18.04 18.70 27.0M
2025-09-09 18.37 18.45 17.60 18.03 18.1M
2025-09-08 17.70 18.72 17.60 18.28 46.2M
2025-09-05 17.57 17.64 16.96 17.53 20.5M
2025-09-04 17.58 17.79 17.30 17.64 28.6M
2025-09-03 16.95 17.84 16.88 17.63 29.6M
2025-09-02 17.38 17.45 16.75 16.83 25.0M
2025-09-01 17.09 17.59 17.00 17.38 34.0M
2025-08-29 18.18 18.18 16.83 16.95 50.6M
2025-08-28 17.37 18.26 17.24 18.25 37.9M
2025-08-27 17.43 17.58 17.18 17.19 21.6M
2025-08-26 17.51 17.79 17.30 17.42 25.4M
2025-08-25 17.80 17.94 17.27 17.57 33.3M
2025-08-22 17.91 18.28 17.57 17.74 34.8M
2025-08-21 18.52 18.52 17.92 18.00 23.4M
2025-08-20 17.51 18.80 17.18 18.70 41.5M
2025-08-19 17.62 17.95 17.41 17.66 18.1M
2025-08-18 16.79 18.06 16.74 17.83 50.0M
2025-08-15 15.98 16.83 15.96 16.82 25.1M
2025-08-14 16.18 16.27 15.97 16.08 16.7M
2025-08-13 16.30 16.42 15.85 16.17 27.5M
2025-08-12 16.37 16.94 16.01 16.42 40.0M
2025-08-11 16.85 16.90 16.25 16.37 33.8M
2025-08-08 16.82 17.38 16.63 16.95 34.9M
2025-08-07 15.89 17.18 15.89 16.88 69.2M
2025-08-06 15.55 16.16 15.30 15.85 36.5M
2025-08-05 15.69 15.93 15.44 15.55 26.0M
2025-08-04 15.57 16.04 15.43 15.76 60.6M
2025-08-01 15.02 16.20 15.02 15.73 104.4M
2025-07-31 15.59 15.59 14.69 14.73 45.4M
2025-07-30 15.00 16.07 15.00 15.45 79.2M
2025-07-29 14.94 15.13 14.60 15.00 28.9M
2025-07-28 15.00 15.15 14.90 15.00 37.3M
2025-07-25 14.99 15.76 14.94 15.29 64.4M
2025-07-24 14.35 14.94 14.31 14.91 36.1M
2025-07-23 14.51 14.75 14.27 14.36 35.1M
2025-07-22 14.06 14.49 13.98 14.47 26.6M
2025-07-21 14.03 14.32 14.03 14.10 33.3M
2025-07-18 13.38 14.19 13.34 14.09 58.3M
2025-07-17 13.38 13.41 13.21 13.39 22.1M
2025-07-16 13.45 13.58 13.35 13.37 14.8M
2025-07-15 13.53 13.61 13.39 13.42 20.7M
2025-07-14 13.71 13.83 13.44 13.53 32.9M
2025-07-11 13.97 14.02 13.70 13.72 56.1M
2025-07-10 12.76 13.97 12.76 13.97 98.2M
2025-07-09 12.72 12.79 12.68 12.70 11.1M
2025-07-08 12.65 12.76 12.60 12.73 19.6M
2025-07-07 12.71 12.72 12.59 12.60 15.9M
2025-07-04 12.81 12.95 12.67 12.72 22.8M
2025-07-03 12.76 12.87 12.67 12.80 29.1M
2025-07-02 12.75 12.83 12.64 12.71 20.8M
2025-07-01 12.89 12.93 12.70 12.74 29.0M
2025-06-30 13.03 13.05 12.83 12.89 20.9M
2025-06-27 12.95 13.20 12.89 13.02 15.5M
2025-06-26 13.07 13.07 12.82 12.92 19.9M
2025-06-25 12.82 13.09 12.80 13.08 23.3M
2025-06-24 12.76 12.97 12.68 12.82 20.6M
2025-06-23 12.79 12.88 12.61 12.73 17.0M
2025-06-20 12.61 13.03 12.61 12.90 28.1M
2025-06-19 12.63 12.69 12.36 12.67 21.0M
2025-06-18 12.82 12.84 12.67 12.68 15.2M
2025-06-17 12.73 12.89 12.69 12.81 16.3M
2025-06-16 12.92 13.18 12.89 13.05 26.8M
2025-06-13 13.14 13.22 12.94 12.96 22.7M
2025-06-12 12.76 13.27 12.73 13.19 34.0M
2025-06-11 12.70 12.84 12.67 12.79 15.3M
2025-06-10 12.79 12.84 12.61 12.69 13.0M
2025-06-09 12.77 12.86 12.74 12.80 14.7M
2025-06-06 12.61 12.85 12.56 12.81 28.4M
2025-06-05 12.67 12.68 12.58 12.62 18.1M
2025-06-04 12.85 12.86 12.61 12.65 33.7M
2025-06-03 13.20 13.34 12.74 12.85 47.5M
2025-05-30 13.49 13.60 13.16 13.18 29.3M
2025-05-29 13.29 13.52 13.15 13.50 41.9M
2025-05-28 12.57 13.29 12.53 13.24 77.3M
2025-05-27 12.60 12.74 12.42 12.51 24.5M
2025-05-26 12.76 12.78 12.47 12.63 29.2M
2025-05-23 12.94 12.99 12.74 12.76 22.9M
2025-05-22 12.96 13.10 12.75 12.97 32.9M
2025-05-21 12.96 13.03 12.86 12.93 19.4M
2025-05-20 12.96 12.98 12.82 12.91 25.8M
2025-05-19 12.88 13.02 12.85 12.87 13.4M
2025-05-16 12.97 12.98 12.83 12.87 12.6M
2025-05-15 13.02 13.07 12.96 12.98 13.2M
2025-05-14 12.95 13.07 12.82 13.05 21.5M
2025-05-13 13.12 13.21 12.90 12.94 22.7M
2025-05-12 13.16 13.18 12.97 13.09 19.8M
2025-05-09 13.23 13.25 13.11 13.16 13.4M
2025-05-08 13.15 13.28 13.12 13.16 18.7M
2025-05-07 13.28 13.33 13.14 13.21 17.8M
2025-05-06 13.06 13.52 13.04 13.17 36.5M
2025-04-30 12.93 13.10 12.87 13.08 11.8M
2025-04-29 12.94 13.16 12.67 12.97 25.0M
2025-04-28 13.14 13.21 13.08 13.09 12.3M
2025-04-25 13.06 13.27 12.96 13.23 19.2M
2025-04-24 12.94 13.05 12.80 13.03 12.0M
2025-04-23 13.16 13.19 12.92 12.94 13.4M
2025-04-22 13.02 13.16 12.99 13.04 10.4M
2025-04-21 13.13 13.15 12.96 13.00 13.0M
2025-04-18 13.34 13.34 13.07 13.13 11.2M
2025-04-17 13.23 13.34 13.11 13.30 11.3M
2025-04-16 13.15 13.29 13.10 13.27 15.5M
2025-04-15 13.11 13.22 13.00 13.18 13.4M
2025-04-14 12.92 13.16 12.85 13.12 15.8M
2025-04-11 12.85 12.97 12.78 12.90 12.9M
2025-04-10 12.75 12.97 12.61 12.88 19.6M
2025-04-09 12.54 12.70 12.37 12.65 16.5M
2025-04-08 12.33 12.67 12.26 12.65 26.3M
2025-04-07 12.50 12.58 11.97 12.34 37.7M
2025-04-03 12.75 12.98 12.70 12.92 14.9M
2025-04-02 12.76 12.86 12.70 12.86 11.7M
2025-04-01 12.75 12.87 12.71 12.75 18.3M
2025-03-31 12.88 12.90 12.61 12.70 24.1M
2025-03-28 13.08 13.10 12.87 12.95 28.0M
2025-03-27 13.20 13.23 13.08 13.10 29.0M
2025-03-26 13.30 13.30 13.15 13.19 27.7M
2025-03-25 13.83 13.86 13.18 13.31 52.3M
2025-03-24 13.96 14.11 13.77 13.82 20.5M
2025-03-21 13.85 14.35 13.78 13.90 30.8M
2025-03-20 14.13 14.70 13.86 13.89 44.8M
2025-03-19 13.65 14.05 13.65 13.96 28.2M
2025-03-18 13.82 13.82 13.60 13.71 14.3M
2025-03-17 13.77 13.98 13.71 13.76 25.8M
2025-03-14 13.45 14.02 13.43 13.72 43.3M
2025-03-13 13.55 13.62 13.11 13.59 46.8M
2025-03-12 13.67 13.83 13.53 13.80 31.8M
2025-03-11 13.55 13.66 13.50 13.66 13.3M
2025-03-10 13.62 13.68 13.48 13.64 19.7M
2025-03-07 13.92 13.97 13.62 13.66 22.4M
2025-03-06 14.09 14.11 13.78 13.96 25.0M
2025-03-05 13.85 14.24 13.78 14.03 24.7M
2025-03-04 13.71 13.93 13.52 13.88 18.4M
2025-03-03 13.91 13.97 13.71 13.77 18.4M
2025-02-28 13.63 13.88 13.63 13.76 17.7M
2025-02-27 13.76 13.96 13.59 13.71 15.5M
2025-02-26 13.54 13.78 13.51 13.76 18.4M
2025-02-25 13.75 13.80 13.51 13.54 19.4M
2025-02-24 13.48 14.09 13.42 13.85 40.8M
2025-02-21 13.47 13.59 13.32 13.48 22.3M
2025-02-20 13.61 13.80 13.41 13.45 23.8M
2025-02-19 13.63 13.74 13.52 13.57 18.4M
2025-02-18 14.00 14.04 13.60 13.64 23.5M
2025-02-17 14.12 14.15 13.85 14.07 20.4M
2025-02-14 14.06 14.23 13.92 14.09 21.3M
2025-02-13 13.66 14.17 13.64 14.09 36.1M
2025-02-12 13.71 13.77 13.49 13.59 18.0M
2025-02-11 13.65 13.75 13.61 13.71 11.7M
2025-02-10 13.68 13.74 13.56 13.67 12.1M
2025-02-07 13.55 13.75 13.41 13.68 16.2M
2025-02-06 13.46 13.68 13.45 13.55 14.5M
2025-02-05 13.78 13.80 13.41 13.47 15.1M
2025-01-27 13.65 13.86 13.63 13.77 11.7M
2025-01-24 13.49 13.74 13.43 13.62 14.6M
2025-01-23 13.39 13.55 13.39 13.49 12.6M
2025-01-22 13.48 13.50 13.26 13.32 12.8M
2025-01-21 13.66 13.70 13.43 13.47 12.2M
2025-01-20 13.65 13.88 13.54 13.60 19.5M
2025-01-17 13.48 13.58 13.31 13.50 21.1M
2025-01-16 13.57 13.69 13.41 13.50 16.3M
2025-01-15 13.62 13.82 13.51 13.54 15.2M
2025-01-14 13.55 13.77 13.38 13.75 18.5M
2025-01-13 13.33 13.47 13.29 13.42 12.9M
2025-01-10 13.81 13.83 13.41 13.41 18.8M
2025-01-09 13.91 14.00 13.79 13.80 11.8M
2025-01-08 14.08 14.12 13.82 13.98 13.5M
2025-01-07 14.06 14.16 13.86 14.09 9.8M
2025-01-06 14.03 14.25 13.90 14.11 12.5M
2025-01-03 13.77 14.16 13.76 14.05 21.8M
2025-01-02 14.19 14.23 13.68 13.76 16.0M