| 股票名称 | 代码 600233 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 圆通速递 | 2024-11-22 五 | 15.19 | 15.25 | 14.65 | 15.28 | 14.63 | -3.93% | 1.51% | 520917 | 77596万 | 504.75 | 504.75 | 12.64 | 2 | 圆通速递 | 2024-11-21 四 | 15.69 | 15.77 | 15.25 | 15.70 | 15.19 | -3.30% | 1.29% | 443079 | 67787万 | 525.42 | 525.42 | 13.16 | 3 | 圆通速递 | 2024-11-20 三 | 16.54 | 16.45 | 15.77 | 16.57 | 15.61 | -4.13% | 1.51% | 521058 | 82277万 | 543.34 | 543.34 | 13.6 | 4 | 圆通速递 | 2024-11-19 二 | 16.44 | 16.48 | 16.45 | 16.66 | 16.21 | -0.18% | 0.35% | 120952 | 19813万 | 566.77 | 566.77 | 14.19 | 5 | 圆通速递 | 2024-11-18 一 | 16.51 | 16.50 | 16.48 | 16.76 | 16.37 | -0.12% | 0.34% | 118324 | 19573万 | 567.8 | 567.8 | 14.22 | 6 | 圆通速递 | 2024-11-15 五 | 16.26 | 16.32 | 16.50 | 16.84 | 16.22 | 1.10% | 0.60% | 207522 | 34506万 | 568.49 | 568.49 | 14.23 | 7 | 圆通速递 | 2024-11-14 四 | 16.62 | 16.75 | 16.32 | 16.73 | 16.28 | -2.57% | 0.35% | 120782 | 19887万 | 562.29 | 562.29 | 14.08 | 8 | 圆通速递 | 2024-11-13 三 | 16.60 | 16.70 | 16.75 | 16.95 | 16.55 | 0.30% | 0.35% | 121004 | 20253万 | 577.1 | 577.1 | 14.45 | 9 | 圆通速递 | 2024-11-12 二 | 16.75 | 16.88 | 16.70 | 17.34 | 16.61 | -1.07% | 0.57% | 194760 | 33094万 | 575.38 | 575.38 | 14.41 | 10 | 圆通速递 | 2024-11-11 一 | 17.10 | 17.21 | 16.88 | 17.11 | 16.30 | -1.92% | 1.05% | 363362 | 60559万 | 581.58 | 581.58 | 14.56 | 11 | 圆通速递 | 2024-11-08 五 | 17.33 | 17.33 | 17.21 | 17.58 | 16.80 | -0.69% | 0.96% | 330064 | 56290万 | 592.95 | 592.95 | 14.85 | 12 | 圆通速递 | 2024-11-07 四 | 16.32 | 16.43 | 17.33 | 17.41 | 16.25 | 5.48% | 1.24% | 425811 | 72381万 | 597.09 | 597.09 | 14.95 | 13 | 圆通速递 | 2024-11-06 三 | 16.23 | 16.22 | 16.43 | 16.60 | 16.15 | 1.29% | 0.98% | 335947 | 55074万 | 566.08 | 566.08 | 14.17 | 14 | 圆通速递 | 2024-11-05 二 | 16.08 | 16.10 | 16.22 | 16.28 | 15.71 | 0.75% | 1.04% | 358752 | 57519万 | 558.84 | 558.84 | 13.99 | 15 | 圆通速递 | 2024-11-04 一 | 16.49 | 16.49 | 16.10 | 16.60 | 15.92 | -2.37% | 0.90% | 310096 | 49944万 | 554.71 | 554.71 | 13.89 | 16 | 圆通速递 | 2024-11-01 五 | 16.35 | 16.40 | 16.49 | 16.76 | 16.31 | 0.55% | 0.52% | 178288 | 29547万 | 568.15 | 568.15 | 14.23 | 17 | 圆通速递 | 2024-10-31 四 | 16.69 | 16.70 | 16.40 | 16.70 | 16.19 | -1.80% | 0.62% | 213833 | 34949万 | 565.04 | 565.04 | 14.15 | 18 | 圆通速递 | 2024-10-30 三 | 16.96 | 16.87 | 16.70 | 17.39 | 16.31 | -1.01% | 0.99% | 340872 | 57088万 | 575.38 | 575.38 | 14.41 | 19 | 圆通速递 | 2024-10-29 二 | 17.00 | 17.13 | 16.87 | 17.26 | 16.82 | -1.52% | 0.41% | 142725 | 24218万 | 581.24 | 581.24 | 15.1 | 20 | 圆通速递 | 2024-10-28 一 | 17.25 | 17.37 | 17.13 | 17.34 | 16.86 | -1.38% | 0.69% | 237096 | 40411万 | 590.2 | 590.2 | 15.33 | 21 | 圆通速递 | 2024-10-25 五 | 18.01 | 18.09 | 17.37 | 18.07 | 17.19 | -3.98% | 1.03% | 355298 | 62318万 | 598.46 | 598.46 | 15.55 | 22 | 圆通速递 | 2024-10-24 四 | 17.99 | 18.06 | 18.09 | 18.20 | 17.66 | 0.17% | 0.33% | 113143 | 20404万 | 623.27 | 623.27 | 16.19 | 23 | 圆通速递 | 2024-10-23 三 | 17.46 | 17.46 | 18.06 | 18.25 | 17.36 | 3.44% | 0.82% | 281589 | 50591万 | 622.24 | 622.24 | 16.16 | 24 | 圆通速递 | 2024-10-22 二 | 17.20 | 17.19 | 17.46 | 17.54 | 17.01 | 1.57% | 0.59% | 202417 | 34977万 | 601.57 | 601.57 | 15.63 | 25 | 圆通速递 | 2024-10-21 一 | 17.24 | 17.18 | 17.19 | 17.32 | 16.62 | 0.06% | 0.83% | 287628 | 48851万 | 592.26 | 592.26 | 15.38 | 26 | 圆通速递 | 2024-10-18 五 | 16.84 | 16.75 | 17.18 | 17.60 | 16.48 | 2.57% | 1.34% | 462094 | 78150万 | 591.92 | 591.92 | 15.38 | 27 | 圆通速递 | 2024-10-17 四 | 17.02 | 17.02 | 16.75 | 17.17 | 16.74 | -1.59% | 0.32% | 111276 | 18801万 | 577.1 | 577.1 | 14.99 | 28 | 圆通速递 | 2024-10-16 三 | 16.77 | 16.80 | 17.02 | 17.12 | 16.42 | 1.31% | 0.55% | 190698 | 32063万 | 586.41 | 586.41 | 15.23 | 29 | 圆通速递 | 2024-10-15 二 | 17.23 | 17.12 | 16.80 | 17.23 | 16.67 | -1.87% | 0.61% | 210362 | 35615万 | 578.83 | 578.83 | 15.04 | 30 | 圆通速递 | 2024-10-14 一 | 17.39 | 17.44 | 17.12 | 17.69 | 17.02 | -1.83% | 0.72% | 246724 | 42610万 | 589.85 | 589.85 | 15.32 | 31 | 圆通速递 | 2024-10-11 五 | 17.44 | 17.39 | 17.44 | 17.73 | 17.10 | 0.29% | 0.64% | 220147 | 38309万 | 600.88 | 600.88 | 15.61 | 32 | 圆通速递 | 2024-10-10 四 | 16.58 | 16.58 | 17.39 | 17.77 | 16.55 | 4.89% | 0.94% | 324143 | 56418万 | 599.15 | 599.15 | 15.56 | 33 | 圆通速递 | 2024-10-09 三 | 17.48 | 17.81 | 16.58 | 17.49 | 16.50 | -6.91% | 0.82% | 282840 | 48104万 | 571.25 | 571.25 | 14.84 | 34 | 圆通速递 | 2024-10-08 二 | 19.55 | 17.85 | 17.81 | 19.55 | 16.80 | -0.22% | 1.99% | 684845 | 122686万 | 613.6 | 613.6 | 15.94 | 35 | 圆通速递 | 2024-09-30 一 | 17.24 | 16.86 | 17.85 | 17.97 | 17.01 | 5.87% | 1.15% | 395937 | 69464万 | 614.98 | 614.98 | 15.97 | 36 | 圆通速递 | 2024-09-27 五 | 16.88 | 16.78 | 16.86 | 17.08 | 16.67 | 0.48% | 0.32% | 111475 | 18797万 | 580.87 | 580.87 | 15.09 | 37 | 圆通速递 | 2024-09-26 四 | 15.90 | 16.07 | 16.78 | 16.82 | 15.68 | 4.42% | 0.75% | 260117 | 42106万 | 578.12 | 578.12 | 15.02 | 38 | 圆通速递 | 2024-09-25 三 | 16.39 | 16.20 | 16.07 | 16.39 | 15.94 | -0.80% | 0.61% | 209444 | 33848万 | 553.65 | 553.65 | 14.38 | 39 | 圆通速递 | 2024-09-24 二 | 15.53 | 15.43 | 16.20 | 16.23 | 15.44 | 4.99% | 0.54% | 184752 | 29355万 | 558.13 | 558.13 | 14.5 | 40 | 圆通速递 | 2024-09-23 一 | 15.61 | 15.60 | 15.43 | 16.00 | 15.38 | -1.09% | 0.33% | 115252 | 18018万 | 531.6 | 531.6 | 13.81 | 41 | 圆通速递 | 2024-09-20 五 | 15.37 | 15.45 | 15.60 | 15.69 | 15.20 | 0.97% | 0.37% | 125798 | 19531万 | 537.46 | 537.46 | 13.96 | 42 | 圆通速递 | 2024-09-19 四 | 15.46 | 15.43 | 15.45 | 15.62 | 15.31 | 0.13% | 0.29% | 100427 | 15546万 | 532.29 | 532.29 | 13.83 | 43 | 圆通速递 | 2024-09-18 三 | 15.14 | 15.09 | 15.43 | 15.50 | 15.06 | 2.25% | 0.29% | 99807 | 15293万 | 531.6 | 531.6 | 13.81 | 44 | 圆通速递 | 2024-09-13 五 | 14.96 | 15.07 | 15.09 | 15.29 | 14.90 | 0.13% | 0.31% | 106502 | 16149万 | 519.89 | 519.89 | 13.5 | 45 | 圆通速递 | 2024-09-12 四 | 15.46 | 15.49 | 15.07 | 15.60 | 15.00 | -2.71% | 0.39% | 135800 | 20533万 | 519.2 | 519.2 | 13.49 | 46 | 圆通速递 | 2024-09-11 三 | 15.56 | 15.55 | 15.49 | 15.65 | 15.38 | -0.39% | 0.28% | 95068 | 14742万 | 533.67 | 533.67 | 13.86 | 47 | 圆通速递 | 2024-09-10 二 | 15.79 | 15.76 | 15.55 | 15.88 | 15.39 | -1.33% | 0.47% | 161915 | 25160万 | 535.74 | 535.74 | 13.92 | 48 | 圆通速递 | 2024-09-09 一 | 15.80 | 15.79 | 15.76 | 16.00 | 15.69 | -0.19% | 0.67% | 230868 | 36588万 | 542.97 | 542.97 | 14.1 | 49 | 圆通速递 | 2024-09-06 五 | 15.91 | 15.92 | 15.79 | 16.10 | 15.74 | -0.82% | 0.40% | 137853 | 21925万 | 544.01 | 544.01 | 14.13 | 50 | 圆通速递 | 2024-09-05 四 | 15.91 | 15.92 | 15.92 | 16.05 | 15.71 | 0.00% | 0.41% | 142254 | 22595万 | 548.49 | 548.49 | 14.25 | 51 | 圆通速递 | 2024-09-04 三 | 16.00 | 15.97 | 15.92 | 16.19 | 15.75 | -0.31% | 0.33% | 113900 | 18162万 | 548.49 | 548.49 | 14.25 | 52 | 圆通速递 | 2024-09-03 二 | 15.61 | 15.72 | 15.97 | 16.24 | 15.60 | 1.59% | 0.71% | 244099 | 39093万 | 550.21 | 550.21 | 14.29 | 53 | 圆通速递 | 2024-09-02 一 | 15.41 | 15.26 | 15.72 | 16.04 | 15.40 | 3.01% | 0.84% | 287714 | 45491万 | 541.6 | 541.6 | 14.07 | 54 | 圆通速递 | 2024-08-30 五 | 15.31 | 15.47 | 15.26 | 15.48 | 15.13 | -1.36% | 0.45% | 155301 | 23813万 | 525.75 | 525.75 | 13.66 | 55 | 圆通速递 | 2024-08-29 四 | 15.07 | 14.99 | 15.47 | 15.55 | 14.93 | 3.20% | 0.65% | 223035 | 34042万 | 532.98 | 532.98 | 13.84 | 56 | 圆通速递 | 2024-08-28 三 | 14.82 | 14.70 | 14.99 | 15.09 | 14.29 | 1.97% | 0.41% | 140206 | 20769万 | 516.45 | 516.45 | 13.42 | 57 | 圆通速递 | 2024-08-27 二 | 14.81 | 14.87 | 14.70 | 14.90 | 14.55 | -1.14% | 0.25% | 84943 | 12480万 | 506.45 | 506.45 | 13.16 | 58 | 圆通速递 | 2024-08-26 一 | 14.76 | 14.80 | 14.87 | 14.92 | 14.47 | 0.47% | 0.28% | 95537 | 14101万 | 512.31 | 512.31 | 13.63 | 59 | 圆通速递 | 2024-08-23 五 | 14.60 | 14.63 | 14.80 | 15.04 | 14.58 | 1.16% | 0.33% | 115035 | 17043万 | 509.9 | 509.9 | 13.56 | 60 | 圆通速递 | 2024-08-22 四 | 14.65 | 14.63 | 14.63 | 14.82 | 14.47 | 0.00% | 0.31% | 105644 | 15449万 | 504.04 | 504.04 | 13.41 | 61 | 圆通速递 | 2024-08-21 三 | 14.70 | 14.78 | 14.63 | 15.12 | 14.62 | -1.01% | 0.34% | 116833 | 17373万 | 504.04 | 504.04 | 13.41 | 62 | 圆通速递 | 2024-08-20 二 | 14.40 | 14.40 | 14.78 | 14.80 | 14.35 | 2.64% | 0.34% | 118023 | 17337万 | 509.21 | 509.21 | 13.54 | 63 | 圆通速递 | 2024-08-19 一 | 14.53 | 14.56 | 14.40 | 14.79 | 14.36 | -1.10% | 0.15% | 52224 | 7569万 | 496.12 | 496.12 | 13.19 | 64 | 圆通速递 | 2024-08-16 五 | 14.47 | 14.47 | 14.56 | 14.61 | 14.35 | 0.62% | 0.13% | 44258 | 6425万 | 501.63 | 501.63 | 13.34 | 65 | 圆通速递 | 2024-08-15 四 | 14.37 | 14.37 | 14.47 | 14.58 | 14.22 | 0.70% | 0.12% | 42851 | 6195万 | 498.53 | 498.53 | 13.26 | 66 | 圆通速递 | 2024-08-14 三 | 14.48 | 14.53 | 14.37 | 14.51 | 14.26 | -1.10% | 0.11% | 36516 | 5253万 | 495.08 | 495.08 | 13.17 | 67 | 圆通速递 | 2024-08-13 二 | 14.51 | 14.58 | 14.53 | 14.66 | 14.25 | -0.34% | 0.18% | 62431 | 8995万 | 500.6 | 500.6 | 13.31 | 68 | 圆通速递 | 2024-08-12 一 | 14.69 | 14.70 | 14.58 | 14.79 | 14.45 | -0.82% | 0.15% | 53049 | 7731万 | 502.32 | 502.32 | 13.36 | 69 | 圆通速递 | 2024-08-09 五 | 14.85 | 14.85 | 14.70 | 14.96 | 14.66 | -1.01% | 0.22% | 76921 | 11368万 | 506.45 | 506.45 | 13.47 | 70 | 圆通速递 | 2024-08-08 四 | 14.62 | 14.66 | 14.85 | 15.03 | 14.58 | 1.30% | 0.28% | 97878 | 14535万 | 511.62 | 511.62 | 13.61 | 71 | 圆通速递 | 2024-08-07 三 | 14.36 | 14.40 | 14.66 | 14.92 | 14.28 | 1.81% | 0.41% | 141910 | 20816万 | 505.08 | 505.08 | 13.43 | 72 | 圆通速递 | 2024-08-06 二 | 14.58 | 14.33 | 14.40 | 14.77 | 14.26 | 0.49% | 0.25% | 86446 | 12514万 | 496.12 | 496.12 | 13.19 | 73 | 圆通速递 | 2024-08-05 一 | 14.03 | 13.94 | 14.33 | 14.50 | 13.91 | 2.80% | 0.42% | 143093 | 20504万 | 493.71 | 493.71 | 13.13 | 74 | 圆通速递 | 2024-08-02 五 | 13.98 | 14.03 | 13.94 | 14.13 | 13.91 | -0.64% | 0.15% | 50737 | 7107万 | 480.27 | 480.27 | 12.77 | 75 | 圆通速递 | 2024-08-01 四 | 14.21 | 14.34 | 14.03 | 14.26 | 13.90 | -2.16% | 0.23% | 80214 | 11269万 | 483.37 | 483.37 | 12.86 | 76 | 圆通速递 | 2024-07-31 三 | 14.01 | 13.94 | 14.34 | 14.65 | 13.91 | 2.87% | 0.44% | 151250 | 21795万 | 494.05 | 494.05 | 13.14 | 77 | 圆通速递 | 2024-07-30 二 | 13.79 | 13.87 | 13.94 | 13.98 | 13.72 | 0.50% | 0.15% | 51863 | 7193万 | 480.27 | 480.27 | 12.77 | 78 | 圆通速递 | 2024-07-29 一 | 14.18 | 14.15 | 13.87 | 14.18 | 13.61 | -1.98% | 0.37% | 129140 | 17856万 | 477.86 | 477.86 | 12.71 | 79 | 圆通速递 | 2024-07-26 五 | 13.96 | 13.95 | 14.15 | 14.17 | 13.92 | 1.43% | 0.22% | 77320 | 10854万 | 487.5 | 487.5 | 12.97 | 80 | 圆通速递 | 2024-07-25 四 | 13.90 | 13.92 | 13.95 | 14.05 | 13.85 | 0.22% | 0.18% | 61823 | 8645万 | 480.61 | 480.61 | 12.78 | 81 | 圆通速递 | 2024-07-24 三 | 14.00 | 14.08 | 13.92 | 14.10 | 13.85 | -1.14% | 0.16% | 54140 | 7563万 | 479.58 | 479.58 | 12.75 | 82 | 圆通速递 | 2024-07-23 二 | 14.32 | 14.32 | 14.08 | 14.33 | 14.07 | -1.68% | 0.22% | 76980 | 10918万 | 485.09 | 485.09 | 12.9 | 83 | 圆通速递 | 2024-07-22 一 | 14.66 | 14.55 | 14.32 | 14.66 | 14.20 | -1.58% | 0.24% | 82348 | 11790万 | 493.36 | 493.36 | 13.12 | 84 | 圆通速递 | 2024-07-19 五 | 14.56 | 14.62 | 14.55 | 14.61 | 14.33 | -0.48% | 0.35% | 121139 | 17487万 | 501.29 | 501.29 | 13.33 | 85 | 圆通速递 | 2024-07-18 四 | 14.64 | 14.67 | 14.62 | 14.70 | 14.46 | -0.34% | 0.28% | 96465 | 14051万 | 503.7 | 503.7 | 13.4 | 86 | 圆通速递 | 2024-07-17 三 | 14.50 | 14.47 | 14.67 | 14.74 | 14.32 | 1.38% | 0.26% | 90952 | 13282万 | 505.42 | 505.42 | 13.44 | 87 | 圆通速递 | 2024-07-16 二 | 14.57 | 14.66 | 14.47 | 14.71 | 14.38 | -1.30% | 0.18% | 60757 | 8824万 | 498.53 | 498.53 | 13.26 | 88 | 圆通速递 | 2024-07-15 一 | 14.32 | 14.31 | 14.66 | 14.80 | 14.32 | 2.45% | 0.37% | 125799 | 18411万 | 505.08 | 505.08 | 13.43 | 89 | 圆通速递 | 2024-07-12 五 | 14.33 | 14.32 | 14.31 | 14.40 | 14.12 | -0.07% | 0.18% | 63197 | 9009万 | 493.02 | 493.02 | 13.11 | 90 | 圆通速递 | 2024-07-11 四 | 14.30 | 14.17 | 14.32 | 14.47 | 14.13 | 1.06% | 0.24% | 82495 | 11821万 | 493.36 | 493.36 | 13.12 | 91 | 圆通速递 | 2024-07-10 三 | 14.59 | 14.61 | 14.17 | 14.60 | 14.13 | -3.01% | 0.32% | 110598 | 15769万 | 488.19 | 488.19 | 12.98 | 92 | 圆通速递 | 2024-07-09 二 | 14.25 | 14.24 | 14.61 | 14.71 | 14.15 | 2.60% | 0.39% | 135305 | 19511万 | 503.35 | 503.35 | 13.39 | 93 | 圆通速递 | 2024-07-08 一 | 14.61 | 14.64 | 14.24 | 14.61 | 14.09 | -2.73% | 0.66% | 228938 | 32680万 | 490.61 | 490.61 | 13.05 | 94 | 圆通速递 | 2024-07-05 五 | 14.76 | 14.76 | 14.64 | 14.80 | 14.42 | -0.81% | 0.29% | 98995 | 14439万 | 504.39 | 504.39 | 13.41 | 95 | 圆通速递 | 2024-07-04 四 | 15.03 | 14.96 | 14.76 | 15.03 | 14.63 | -1.34% | 0.20% | 70378 | 10397万 | 508.52 | 508.52 | 13.52 | 96 | 圆通速递 | 2024-07-03 三 | 14.98 | 14.98 | 14.96 | 15.10 | 14.80 | -0.13% | 0.25% | 85257 | 12748万 | 515.41 | 515.41 | 13.71 | 97 | 圆通速递 | 2024-07-02 二 | 15.52 | 15.52 | 14.98 | 15.54 | 14.89 | -3.48% | 0.46% | 159075 | 23903万 | 516.1 | 516.1 | 13.73 | 98 | 圆通速递 | 2024-07-01 一 | 15.67 | 15.65 | 15.52 | 15.80 | 15.24 | -0.83% | 0.32% | 109197 | 16891万 | 534.71 | 534.71 | 14.22 | 99 | 圆通速递 | 2024-06-28 五 | 15.43 | 15.45 | 15.65 | 15.74 | 15.21 | 1.29% | 0.20% | 68752 | 10694万 | 539.18 | 539.18 | 14.34 | 100 | 圆通速递 | 2024-06-27 四 | 15.58 | 15.74 | 15.45 | 15.65 | 15.40 | -1.84% | 0.17% | 59497 | 9210万 | 532.29 | 532.29 | 14.16 | 101 | 圆通速递 | 2024-06-26 三 | 15.77 | 15.77 | 15.74 | 15.86 | 15.40 | -0.19% | 0.24% | 84159 | 13132万 | 542.28 | 542.28 | 14.42 | 102 | 圆通速递 | 2024-06-25 二 | 15.45 | 15.45 | 15.67 | 15.75 | 15.43 | 2.07% | 0.37% | 126250 | 19813万 | 543.32 | 543.32 | 14.45 | 103 | 圆通速递 | 2024-06-24 一 | 15.47 | 15.55 | 15.45 | 15.64 | 15.34 | -0.64% | 0.32% | 111397 | 17282万 | 532.29 | 532.29 | 14.16 | 104 | 圆通速递 | 2024-06-21 五 | 15.60 | 15.72 | 15.55 | 15.78 | 15.40 | -1.08% | 0.25% | 87231 | 13554万 | 535.74 | 535.74 | 14.25 | 105 | 圆通速递 | 2024-06-20 四 | 15.83 | 15.89 | 15.72 | 16.05 | 15.70 | -1.07% | 0.26% | 90725 | 14364万 | 541.6 | 541.6 | 14.4 | 106 | 圆通速递 | 2024-06-19 三 | 15.94 | 15.88 | 15.89 | 15.99 | 15.66 | 0.06% | 0.28% | 97022 | 15342万 | 547.45 | 547.45 | 14.56 | 107 | 圆通速递 | 2024-06-18 二 | 15.95 | 15.95 | 15.88 | 16.30 | 15.81 | -0.44% | 0.28% | 97698 | 15656万 | 547.11 | 547.11 | 14.55 | 108 | 圆通速递 | 2024-06-17 一 | 15.52 | 15.59 | 15.95 | 16.04 | 15.37 | 2.31% | 0.53% | 184004 | 29126万 | 549.52 | 549.52 | 14.61 | 109 | 圆通速递 | 2024-06-14 五 | 15.46 | 15.62 | 15.59 | 15.63 | 15.11 | -0.19% | 0.60% | 205655 | 31602万 | 537.12 | 537.12 | 14.28 | 110 | XD圆通速 | 2024-06-13 四 | 15.67 | 15.79 | 15.62 | 15.85 | 15.38 | -1.08% | 0.34% | 117686 | 18332万 | 538.15 | 538.15 | 14.31 | 111 | 圆通速递 | 2024-06-12 三 | 15.84 | 15.93 | 16.14 | 16.22 | 15.78 | 1.32% | 0.25% | 86214 | 13885万 | 556.07 | 556.07 | 14.79 | 112 | 圆通速递 | 2024-06-11 二 | 16.18 | 16.16 | 15.93 | 16.18 | 15.85 | -1.42% | 0.21% | 72071 | 11506万 | 548.83 | 548.83 | 14.6 | 113 | 圆通速递 | 2024-06-07 五 | 16.38 | 16.24 | 16.16 | 16.38 | 16.05 | -0.49% | 0.23% | 79844 | 12896万 | 556.75 | 556.75 | 14.81 | 114 | 圆通速递 | 2024-06-06 四 | 16.37 | 16.29 | 16.24 | 16.48 | 16.08 | -0.31% | 0.25% | 84504 | 13748万 | 559.51 | 559.51 | 14.88 | 115 | 圆通速递 | 2024-06-05 三 | 16.60 | 16.60 | 16.29 | 16.60 | 16.24 | -1.87% | 0.22% | 74062 | 12104万 | 560.74 | 560.74 | 14.91 | 116 | 圆通速递 | 2024-06-04 二 | 16.31 | 16.27 | 16.60 | 16.69 | 16.20 | 2.03% | 0.36% | 125272 | 20650万 | 571.41 | 571.41 | 15.2 | 117 | 圆通速递 | 2024-06-03 一 | 16.23 | 16.21 | 16.27 | 16.49 | 16.15 | 0.37% | 0.34% | 115883 | 18900万 | 560.05 | 560.05 | 14.89 | 118 | 圆通速递 | 2024-05-31 五 | 16.47 | 16.55 | 16.21 | 16.54 | 16.18 | -2.05% | 0.41% | 139880 | 22762万 | 557.98 | 557.98 | 14.84 | 119 | 圆通速递 | 2024-05-30 四 | 16.99 | 16.97 | 16.55 | 16.99 | 16.38 | -2.47% | 0.39% | 134135 | 22181万 | 569.69 | 569.69 | 15.15 | 120 | 圆通速递 | 2024-05-29 三 | 16.95 | 16.88 | 16.97 | 16.98 | 16.76 | 0.53% | 0.21% | 70685 | 11944万 | 584.15 | 584.15 | 15.54 | 121 | 圆通速递 | 2024-05-28 二 | 17.07 | 17.14 | 16.88 | 17.20 | 16.80 | -1.52% | 0.39% | 132764 | 22455万 | 581.05 | 581.05 | 15.45 | 122 | 圆通速递 | 2024-05-27 一 | 17.17 | 17.25 | 17.14 | 17.35 | 17.07 | -0.64% | 0.32% | 110924 | 19096万 | 590 | 590 | 15.69 | 123 | 圆通速递 | 2024-05-24 五 | 17.28 | 17.35 | 17.25 | 17.45 | 17.17 | -0.58% | 0.22% | 74065 | 12808万 | 593.78 | 593.78 | 15.79 | 124 | 圆通速递 | 2024-05-23 四 | 17.32 | 17.28 | 17.35 | 17.39 | 17.16 | 0.41% | 0.28% | 96212 | 16643万 | 597.23 | 597.23 | 15.88 | 125 | 圆通速递 | 2024-05-22 三 | 17.50 | 17.52 | 17.28 | 17.50 | 17.22 | -1.37% | 0.23% | 78062 | 13545万 | 594.82 | 594.82 | 15.82 | 126 | 圆通速递 | 2024-05-21 二 | 17.16 | 17.16 | 17.52 | 17.70 | 17.10 | 2.10% | 0.55% | 189398 | 33160万 | 603.08 | 603.08 | 16.04 | 127 | 圆通速递 | 2024-05-20 一 | 17.27 | 17.23 | 17.16 | 17.56 | 16.95 | -0.41% | 0.40% | 136005 | 23276万 | 590.69 | 590.69 | 15.71 | 128 | 圆通速递 | 2024-05-17 五 | 17.10 | 16.99 | 17.23 | 17.64 | 17.00 | 1.41% | 0.79% | 273255 | 47325万 | 593.1 | 593.1 | 15.77 | 129 | 圆通速递 | 2024-05-16 四 | 16.87 | 16.95 | 16.99 | 17.20 | 16.87 | 0.24% | 0.49% | 168595 | 28743万 | 584.83 | 584.83 | 15.55 | 130 | 圆通速递 | 2024-05-15 三 | 17.15 | 17.16 | 16.95 | 17.49 | 16.85 | -1.22% | 0.46% | 157156 | 26769万 | 583.46 | 583.46 | 15.52 | 131 | 圆通速递 | 2024-05-14 二 | 16.40 | 16.43 | 17.16 | 17.24 | 16.31 | 4.44% | 0.70% | 240225 | 40758万 | 590.69 | 590.69 | 15.71 | 132 | 圆通速递 | 2024-05-13 一 | 16.16 | 16.24 | 16.43 | 16.50 | 16.06 | 1.17% | 0.35% | 121318 | 19861万 | 565.56 | 565.56 | 15.04 | 133 | 圆通速递 | 2024-05-10 五 | 16.48 | 16.26 | 16.24 | 16.48 | 16.15 | -0.12% | 0.25% | 85802 | 13960万 | 559.02 | 559.02 | 14.87 | 134 | 圆通速递 | 2024-05-09 四 | 15.83 | 15.80 | 16.26 | 16.36 | 15.78 | 2.91% | 0.39% | 133054 | 21579万 | 559.71 | 559.71 | 14.89 | 135 | 圆通速递 | 2024-05-08 三 | 16.15 | 16.16 | 15.80 | 16.20 | 15.79 | -2.23% | 0.30% | 103067 | 16429万 | 543.87 | 543.87 | 14.46 | 136 | 圆通速递 | 2024-05-06 一 | 16.09 | 15.88 | 15.93 | 16.26 | 15.89 | 0.31% | 0.49% | 167531 | 26944万 | 548.35 | 548.35 | 14.58 | 137 | 圆通速递 | 2024-04-30 二 | 16.18 | 16.18 | 15.88 | 16.24 | 15.83 | -1.85% | 0.31% | 108303 | 17307万 | 546.63 | 546.63 | 14.54 | 138 | 圆通速递 | 2024-04-29 一 | 15.90 | 15.85 | 16.18 | 16.24 | 15.82 | 2.08% | 0.54% | 186631 | 29919万 | 556.95 | 556.95 | 14.81 | 139 | 圆通速递 | 2024-04-26 五 | 16.35 | 16.61 | 15.85 | 16.35 | 15.57 | -4.58% | 0.98% | 338105 | 53584万 | 545.59 | 545.59 | 14.51 | 140 | 圆通速递 | 2024-04-25 四 | 16.33 | 16.26 | 16.61 | 16.76 | 16.05 | 2.15% | 0.50% | 170743 | 28234万 | 571.75 | 571.75 | 15.02 | 141 | 圆通速递 | 2024-04-24 三 | 15.90 | 15.90 | 16.26 | 16.29 | 15.78 | 2.26% | 0.28% | 94770 | 15242万 | 559.71 | 559.71 | 14.7 | 142 | 圆通速递 | 2024-04-23 二 | 15.91 | 16.01 | 15.90 | 16.04 | 15.65 | -0.69% | 0.45% | 153710 | 24306万 | 547.31 | 547.31 | 14.38 | 143 | 圆通速递 | 2024-04-22 一 | 15.99 | 16.09 | 16.01 | 16.09 | 15.83 | -0.50% | 0.40% | 137396 | 21940万 | 551.1 | 551.1 | 14.48 | 144 | 圆通速递 | 2024-04-19 五 | 16.17 | 16.18 | 16.09 | 16.25 | 15.92 | -0.56% | 0.27% | 94347 | 15131万 | 553.85 | 553.85 | 14.55 | 145 | 圆通速递 | 2024-04-18 四 | 16.11 | 16.26 | 16.18 | 16.36 | 16.03 | -0.49% | 0.42% | 144116 | 23339万 | 556.95 | 556.95 | 14.63 | 146 | 圆通速递 | 2024-04-17 三 | 16.12 | 16.05 | 16.26 | 16.32 | 15.96 | 1.31% | 0.27% | 92945 | 15006万 | 559.71 | 559.71 | 14.7 | 147 | 圆通速递 | 2024-04-16 二 | 16.41 | 16.50 | 16.05 | 16.54 | 15.98 | -2.73% | 0.47% | 160638 | 26082万 | 552.48 | 552.48 | 14.51 |
|
行情刷新 | 流通股东
|